- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 41.92 (-0.15) | 2.75 (+0.04) | 1.28 (-0.01) | -1767 | 51.43 | 438 | 12.75 | -63 | 1.83 | 3436 | 267.0 | 271.0 | 274.0 | 267.0 |
| 2024-12-19 | 42.07 (-0.04) | 2.71 (+0.09) | 1.29 (+0.03) | -429 | 6.72 | 1058 | 16.57 | 306 | 4.79 | 6385 | 274.0 | 261.0 | 274.0 | 261.0 |
| 2024-12-18 | 42.11 (-0.07) | 2.62 (+0.04) | 1.26 (+0.01) | -456 | 11.74 | 507 | 13.05 | 133 | 3.42 | 3885 | 266.0 | 264.5 | 267.5 | 259.0 |
| 2024-12-17 | 42.18 (-0.02) | 2.58 (+0.01) | 1.25 (0.0) | -294 | 10.02 | 70 | 2.39 | -14 | 0.48 | 2933 | 260.5 | 257.0 | 261.0 | 255.5 |
| 2024-12-16 | 42.2 (-0.03) | 2.57 (-0.07) | 1.25 (-0.01) | -262 | 3.54 | -785 | 10.6 | -126 | 1.7 | 7406 | 256.0 | 267.0 | 268.0 | 253.5 |
| 2024-12-13 | 42.23 (+0.11) | 2.64 (+0.01) | 1.26 (0.0) | 1400 | 17.96 | 128 | 1.64 | 56 | 0.72 | 7794 | 266.5 | 255.0 | 266.5 | 255.0 |
| 2024-12-12 | 42.12 (+0.07) | 2.63 (-0.27) | 1.26 (0.0) | 766 | 6.32 | -3111 | 25.69 | -12 | 0.1 | 12112 | 256.5 | 266.0 | 267.0 | 256.0 |
| 2024-12-11 | 42.05 (+0.02) | 2.9 (-0.03) | 1.26 (0.0) | 179 | 5.86 | -337 | 11.02 | 24 | 0.79 | 3057 | 266.0 | 264.0 | 270.5 | 263.0 |
| 2024-12-10 | 42.03 (+0.02) | 2.93 (-0.1) | 1.26 (-0.01) | 287 | 5.03 | -1181 | 20.7 | -177 | 3.1 | 5705 | 266.0 | 270.5 | 272.0 | 264.0 |
| 2024-12-09 | 42.01 (-0.06) | 3.03 (-0.05) | 1.27 (+0.02) | -772 | 8.64 | -544 | 6.09 | 252 | 2.82 | 8940 | 268.0 | 262.5 | 271.0 | 262.5 |
| 2024-12-06 | 42.07 (-0.45) | 3.08 (-0.15) | 1.25 (0.0) | -4813 | 31.47 | -1743 | 11.4 | -4 | 0.03 | 15296 | 266.0 | 281.5 | 281.5 | 265.0 |
| 2024-12-05 | 42.52 (-0.05) | 3.23 (0.0) | 1.25 (-0.01) | -434 | 11.93 | -21 | 0.58 | -54 | 1.48 | 3638 | 283.0 | 285.0 | 286.5 | 282.0 |
| 2024-12-04 | 42.57 (-0.09) | 3.23 (-0.06) | 1.26 (+0.01) | -909 | 21.41 | -640 | 15.07 | 81 | 1.91 | 4246 | 282.0 | 288.0 | 290.0 | 280.5 |
| 2024-12-03 | 42.66 (+0.01) | 3.29 (-0.05) | 1.25 (0.0) | 179 | 3.76 | -581 | 12.21 | 4 | 0.08 | 4760 | 286.0 | 290.0 | 294.5 | 285.0 |
| 2024-12-02 | 42.65 (-0.04) | 3.34 (0.0) | 1.25 (+0.02) | -412 | 12.29 | -27 | 0.81 | 163 | 4.86 | 3352 | 286.0 | 282.0 | 287.0 | 279.5 |
| 2024-11-29 | 42.69 (-0.1) | 3.34 (0.0) | 1.23 (0.0) | -1137 | 24.44 | -17 | 0.37 | 7 | 0.15 | 4653 | 281.0 | 278.0 | 286.0 | 276.5 |
| 2024-11-28 | 42.79 (-0.04) | 3.34 (-0.01) | 1.23 (+0.01) | -401 | 12.74 | -90 | 2.86 | 90 | 2.86 | 3147 | 281.5 | 284.0 | 286.0 | 278.0 |
| 2024-11-27 | 42.83 (-0.03) | 3.35 (0.0) | 1.22 (-0.01) | -508 | 20.12 | 2 | 0.08 | -14 | 0.55 | 2525 | 283.0 | 289.5 | 292.0 | 283.0 |
| 2024-11-26 | 42.86 (-0.16) | 3.35 (0.0) | 1.23 (+0.01) | -1933 | 43.44 | -28 | 0.63 | 59 | 1.33 | 4450 | 290.0 | 295.0 | 296.0 | 289.5 |
| 2024-11-25 | 43.02 (+0.18) | 3.35 (-0.01) | 1.22 (-0.01) | 2048 | 29.29 | -98 | 1.4 | -52 | 0.74 | 6993 | 298.5 | 294.5 | 302.0 | 294.0 |
| 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 | |||
| 2024-11-22 | 42.84 (0.0) | 3.36 (0.0) | 1.23 (0.0) | 96 | 3.28 | 52 | 1.78 | 6 | 0.2 | 2929 | 291.5 | 286.5 | 293.0 | 286.5 |
| 2024-11-21 | 42.84 (0.0) | 3.36 (-0.03) | 1.23 (+0.01) | 115 | 2.83 | -326 | 8.01 | 19 | 0.47 | 4069 | 285.5 | 284.0 | 288.0 | 283.0 |
| 2024-11-20 | 42.84 (-0.04) | 3.39 (0.0) | 1.22 (-0.01) | -498 | 12.43 | 4 | 0.1 | -115 | 2.87 | 4007 | 288.0 | 293.0 | 294.0 | 286.5 |
| 2024-11-19 | 42.88 (-0.01) | 3.39 (+0.01) | 1.23 (0.0) | -121 | 3.53 | 44 | 1.28 | 85 | 2.48 | 3429 | 291.5 | 286.5 | 292.5 | 284.0 |
| 2024-11-18 | 42.89 (+0.02) | 3.38 (0.0) | 1.23 (-0.03) | 234 | 5.2 | 0 | 0.0 | -410 | 9.11 | 4501 | 285.5 | 290.0 | 293.5 | 285.5 |
| 2024-11-15 | 42.87 (+0.15) | 3.38 (+0.08) | 1.26 (+0.01) | 1780 | 21.17 | 935 | 11.12 | 91 | 1.08 | 8408 | 290.0 | 277.0 | 291.0 | 277.0 |
| 2024-11-14 | 42.72 (+0.19) | 3.3 (-0.08) | 1.25 (-0.03) | 2407 | 24.99 | -955 | 9.92 | -271 | 2.81 | 9630 | 275.0 | 287.0 | 288.0 | 273.0 |
| 2024-11-13 | 42.53 (-0.1) | 3.38 (-0.03) | 1.28 (0.0) | -1006 | 31.16 | -236 | 7.31 | -31 | 0.96 | 3229 | 287.0 | 289.5 | 291.0 | 287.0 |
| 2024-11-12 | 42.63 (-0.16) | 3.41 (-0.06) | 1.28 (-0.01) | -947 | 11.3 | -699 | 8.34 | -114 | 1.36 | 8381 | 290.0 | 297.5 | 299.0 | 286.0 |
| 2024-11-11 | 42.79 (0.0) | 3.47 (-0.06) | 1.29 (0.0) | 17 | 0.26 | -726 | 11.27 | 38 | 0.59 | 6444 | 300.0 | 292.5 | 300.0 | 292.5 |
| 2024-11-08 | 42.79 (-0.15) | 3.53 (-0.06) | 1.29 (-0.01) | -1885 | 21.78 | -694 | 8.02 | -154 | 1.78 | 8655 | 294.0 | 300.5 | 304.5 | 293.5 |
| 2024-11-07 | 42.94 (-0.33) | 3.59 (-0.16) | 1.3 (+0.06) | -4767 | 32.17 | -1808 | 12.2 | 647 | 4.37 | 14820 | 300.0 | 296.0 | 302.0 | 287.5 |
| 2024-11-06 | 43.27 (+0.03) | 3.75 (-0.02) | 1.24 (0.0) | 146 | 4.2 | -249 | 7.16 | 28 | 0.8 | 3479 | 305.0 | 302.5 | 306.5 | 299.0 |
| 2024-11-05 | 43.24 (-0.07) | 3.77 (0.0) | 1.24 (-0.02) | 145 | 7.74 | 1 | 0.05 | -166 | 8.86 | 1874 | 302.5 | 301.5 | 305.0 | 301.0 |
| 2024-11-04 | 43.31 (+0.11) | 3.77 (+0.01) | 1.26 (-0.01) | 1087 | 21.51 | 74 | 1.46 | -152 | 3.01 | 5054 | 304.0 | 292.5 | 308.0 | 292.5 |
| 2024-11-01 | 43.2 (-0.21) | 3.76 (-0.01) | 1.27 (-0.02) | -2499 | 31.66 | -90 | 1.14 | -251 | 3.18 | 7894 | 292.0 | 285.0 | 294.5 | 283.0 |
| 2024-10-30 | 43.41 (+0.02) | 3.77 (0.0) | 1.29 (0.0) | 134 | 3.98 | 26 | 0.77 | 12 | 0.36 | 3367 | 306.0 | 301.0 | 306.0 | 298.0 |
| 2024-10-29 | 43.39 (+0.06) | 3.77 (+0.02) | 1.29 (0.0) | 861 | 15.67 | 201 | 3.66 | -5 | 0.09 | 5496 | 302.0 | 298.0 | 303.0 | 290.5 |
| 2024-10-28 | 43.33 (+0.02) | 3.75 (-0.01) | 1.29 (-0.01) | 466 | 15.85 | -96 | 3.27 | -127 | 4.32 | 2940 | 298.0 | 301.5 | 303.5 | 296.5 |
| 2024-10-25 | 43.31 (+0.03) | 3.76 (-0.01) | 1.3 (+0.02) | 503 | 8.7 | -136 | 2.35 | 303 | 5.24 | 5781 | 300.0 | 304.5 | 305.0 | 296.5 |
| 2024-10-24 | 43.28 (+0.03) | 3.77 (-0.08) | 1.28 (0.0) | 365 | 6.25 | -875 | 14.99 | -76 | 1.3 | 5838 | 303.0 | 312.0 | 313.5 | 300.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 43.25 (+0.03) | 3.85 (+0.03) | 1.28 (-0.03) | 612 | 8.93 | 360 | 5.25 | -362 | 5.28 | 6853 | 314.0 | 310.5 | 318.5 | 310.0 |
| 2024-10-22 | 43.22 (+0.1) | 3.82 (-0.06) | 1.31 (0.0) | 1281 | 30.99 | -752 | 18.19 | 20 | 0.48 | 4134 | 313.0 | 307.0 | 313.0 | 305.0 |
| 2024-10-21 | 43.12 (-0.31) | 3.88 (-0.1) | 1.31 (+0.01) | -3530 | 52.5 | 72 | 1.07 | 103 | 1.53 | 6724 | 306.0 | 318.0 | 321.5 | 306.0 |
| 2024-10-18 | 43.43 (+0.1) | 3.98 (+0.02) | 1.3 (+0.01) | 959 | 12.97 | 162 | 2.19 | 190 | 2.57 | 7394 | 319.0 | 310.0 | 319.0 | 306.5 |
| 2024-10-17 | 43.33 (+0.16) | 3.96 (0.0) | 1.29 (+0.03) | 1367 | 13.3 | -11 | 0.11 | 286 | 2.78 | 10276 | 313.0 | 316.0 | 317.0 | 302.5 |
| 2024-10-16 | 43.17 (-0.03) | 3.96 (-0.04) | 1.26 (+0.02) | -43 | 0.79 | -441 | 8.11 | 201 | 3.7 | 5436 | 305.0 | 307.0 | 308.5 | 304.0 |
| 2024-10-15 | 43.2 (+0.06) | 4.0 (-0.05) | 1.24 (+0.02) | 699 | 16.23 | -537 | 12.47 | 299 | 6.94 | 4307 | 306.0 | 304.0 | 307.5 | 303.5 |
| 2024-10-14 | 43.14 (+0.04) | 4.05 (-0.06) | 1.22 (0.0) | 549 | 13.37 | -748 | 18.22 | 28 | 0.68 | 4106 | 304.0 | 308.0 | 309.5 | 303.0 |
| 2024-10-11 | 43.1 (+0.15) | 4.11 (+0.01) | 1.22 (-0.01) | 2076 | 38.3 | 87 | 1.6 | -143 | 2.64 | 5421 | 309.0 | 300.5 | 309.0 | 300.5 |
| 2024-10-09 | 42.95 (+0.04) | 4.1 (-0.01) | 1.23 (-0.01) | 437 | 14.11 | -26 | 0.84 | -131 | 4.23 | 3096 | 300.5 | 305.0 | 306.0 | 298.0 |
| 2024-10-08 | 42.91 (-0.02) | 4.11 (+0.04) | 1.24 (0.0) | 753 | 13.29 | 395 | 6.97 | -52 | 0.92 | 5668 | 303.5 | 303.0 | 307.0 | 301.0 |
| 2024-10-07 | 42.93 (+0.05) | 4.07 (+0.02) | 1.24 (-0.02) | -1 | 0.01 | 231 | 2.58 | -133 | 1.49 | 8954 | 303.5 | 302.0 | 313.0 | 301.5 |
| 2024-10-04 | 42.88 (-0.12) | 4.05 (+0.01) | 1.26 (-0.01) | -151 | 3.19 | 91 | 1.92 | -178 | 3.76 | 4735 | 300.0 | 295.0 | 301.0 | 294.0 |
| 2024-10-01 | 43.0 (-0.02) | 4.04 (+0.02) | 1.27 (-0.01) | 109 | 3.4 | 328 | 10.23 | -67 | 2.09 | 3207 | 298.0 | 295.5 | 299.5 | 291.0 |
| 2024-09-30 | 43.02 (-0.01) | 4.02 (+0.02) | 1.28 (0.0) | -714 | 6.91 | 173 | 1.67 | -16 | 0.15 | 10335 | 293.0 | 289.0 | 298.0 | 287.5 |
| 2024-09-27 | 43.03 (-0.16) | 4.0 (0.0) | 1.28 (+0.01) | -1416 | 22.82 | 11 | 0.18 | 44 | 0.71 | 6205 | 295.0 | 306.0 | 306.5 | 295.0 |
| 2024-09-26 | 43.19 (-0.02) | 4.0 (0.0) | 1.27 (0.0) | -226 | 5.43 | 27 | 0.65 | 45 | 1.08 | 4164 | 305.0 | 312.0 | 313.0 | 305.0 |
| 2024-09-25 | 43.21 (-0.12) | 4.0 (-0.01) | 1.27 (0.0) | -1195 | 17.58 | -121 | 1.78 | -9 | 0.13 | 6799 | 310.5 | 321.0 | 322.0 | 310.0 |
| 2024-09-24 | 43.33 (+0.15) | 4.01 (+0.06) | 1.27 (+0.01) | 1181 | 12.52 | 629 | 6.67 | 84 | 0.89 | 9434 | 316.0 | 314.5 | 321.0 | 312.5 |
| 2024-09-23 | 43.18 (+0.05) | 3.95 (+0.05) | 1.26 (0.0) | 321 | 6.26 | 616 | 12.01 | 72 | 1.4 | 5131 | 311.0 | 315.0 | 315.0 | 305.5 |
| 2024-09-20 | 43.13 (-0.01) | 3.9 (+0.07) | 1.26 (+0.03) | 802 | 11.89 | 797 | 11.81 | 307 | 4.55 | 6746 | 311.0 | 304.0 | 311.5 | 300.5 |
| 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 | 43.14 (-0.01) | 3.83 (0.0) | 1.23 (+0.01) | -265 | 8.68 | -1 | 0.03 | 123 | 4.03 | 3052 | 300.0 | 295.0 | 300.0 | 294.5 |
| 2024-09-18 | 43.15 (+0.11) | 3.83 (0.0) | 1.22 (0.0) | 1247 | 24.06 | 50 | 0.96 | -46 | 0.89 | 5182 | 297.5 | 296.5 | 303.0 | 294.0 |
| 2024-09-16 | 43.04 (+0.08) | 3.83 (+0.01) | 1.22 (0.0) | 202 | 10.64 | 40 | 2.11 | 60 | 3.16 | 1898 | 294.0 | 290.0 | 294.0 | 288.5 |
| 2024-09-13 | 42.96 (+0.02) | 3.82 (0.0) | 1.22 (+0.02) | 217 | 6.13 | 5 | 0.14 | 207 | 5.85 | 3540 | 291.0 | 288.5 | 291.0 | 282.5 |
| 2024-09-12 | 42.94 (-0.03) | 3.82 (0.0) | 1.2 (+0.01) | -480 | 9.47 | 49 | 0.97 | 105 | 2.07 | 5067 | 288.0 | 299.0 | 299.0 | 286.5 |
| 2024-09-11 | 42.97 (0.0) | 3.82 (+0.04) | 1.19 (0.0) | 116 | 3.5 | 452 | 13.63 | -30 | 0.9 | 3317 | 286.5 | 283.5 | 288.0 | 282.5 |
| 2024-09-10 | 42.97 (0.0) | 3.78 (+0.01) | 1.19 (-0.01) | 849 | 17.26 | 98 | 1.99 | -35 | 0.71 | 4920 | 281.5 | 287.5 | 292.0 | 280.0 |
| 2024-09-09 | 42.97 (-0.04) | 3.77 (0.0) | 1.2 (+0.01) | -51 | 1.17 | 39 | 0.9 | 67 | 1.54 | 4350 | 282.5 | 284.0 | 287.5 | 281.0 |
| 2024-09-06 | 43.01 (-0.02) | 3.77 (+0.04) | 1.19 (0.0) | -213 | 3.78 | 433 | 7.69 | -31 | 0.55 | 5634 | 287.5 | 289.5 | 291.0 | 286.0 |
| 2024-09-05 | 43.03 (+0.03) | 3.73 (+0.03) | 1.19 (-0.01) | 294 | 4.64 | 328 | 5.18 | -98 | 1.55 | 6335 | 284.0 | 293.0 | 294.5 | 282.0 |
| 2024-09-04 | 43.0 (-0.01) | 3.7 (+0.05) | 1.2 (-0.02) | -106 | 1.75 | 579 | 9.57 | -216 | 3.57 | 6053 | 292.0 | 284.5 | 297.5 | 282.5 |
| 2024-09-03 | 43.01 (+0.02) | 3.65 (+0.02) | 1.22 (-0.01) | 317 | 10.89 | 196 | 6.73 | -55 | 1.89 | 2911 | 299.0 | 301.0 | 302.5 | 297.5 |
| 2024-09-02 | 42.99 (+0.07) | 3.63 (+0.01) | 1.23 (+0.01) | 991 | 20.37 | 141 | 2.9 | 47 | 0.97 | 4866 | 300.0 | 308.0 | 308.0 | 297.5 |
| 2024-08-30 | 42.92 (-0.08) | 3.62 (+0.1) | 1.22 (-0.01) | -953 | 11.77 | 1176 | 14.52 | -77 | 0.95 | 8097 | 305.0 | 305.0 | 312.0 | 305.0 |
| 2024-08-29 | 43.0 (-0.13) | 3.52 (+0.12) | 1.23 (-0.01) | -1433 | 16.85 | 1320 | 15.52 | -96 | 1.13 | 8504 | 304.0 | 300.0 | 312.5 | 298.5 |
| 2024-08-28 | 43.13 (-0.09) | 3.4 (+0.11) | 1.24 (0.0) | -957 | 18.78 | 1248 | 24.49 | 6 | 0.12 | 5096 | 303.0 | 301.0 | 304.0 | 295.0 |
| 2024-08-27 | 43.22 (+0.04) | 3.29 (-0.03) | 1.24 (+0.01) | 1179 | 37.43 | -299 | 9.49 | 52 | 1.65 | 3150 | 301.0 | 295.0 | 302.0 | 294.0 |
| 2024-08-26 | 43.18 (+0.06) | 3.32 (-0.03) | 1.23 (0.0) | 644 | 11.85 | -339 | 6.24 | 55 | 1.01 | 5436 | 296.0 | 304.0 | 308.0 | 296.0 |
| 2024-08-23 | 43.12 (+0.02) | 3.35 (+0.07) | 1.23 (-0.02) | 178 | 1.92 | 812 | 8.74 | -290 | 3.12 | 9286 | 302.0 | 297.0 | 303.5 | 296.0 |
| 2024-08-22 | 43.1 (-0.04) | 3.28 (+0.11) | 1.25 (+0.02) | -680 | 4.5 | 1204 | 7.97 | 285 | 1.89 | 15104 | 298.5 | 285.5 | 301.0 | 285.5 |
| 2024-08-21 | 43.14 (+0.04) | 3.17 (0.0) | 1.23 (0.0) | 967 | 32.56 | 60 | 2.02 | -53 | 1.78 | 2970 | 284.0 | 282.5 | 284.5 | 279.0 |
| 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 | 43.1 (+0.07) | 3.17 (+0.02) | 1.23 (+0.01) | 1891 | 34.33 | 229 | 4.16 | 146 | 2.65 | 5509 | 281.5 | 282.5 | 287.5 | 279.5 |
| 2024-08-19 | 43.03 (+0.08) | 3.15 (-0.06) | 1.22 (-0.03) | 1140 | 17.88 | -712 | 11.17 | -315 | 4.94 | 6377 | 281.5 | 287.0 | 288.0 | 278.5 |
| 2024-08-16 | 42.95 (+0.06) | 3.21 (+0.05) | 1.25 (-0.02) | -481 | 3.45 | 584 | 4.19 | -252 | 1.81 | 13926 | 286.5 | 290.0 | 299.0 | 283.0 |
| 2024-08-15 | 42.89 (+0.19) | 3.16 (-0.04) | 1.27 (-0.02) | 2158 | 26.02 | -484 | 5.84 | -205 | 2.47 | 8294 | 286.0 | 285.0 | 289.0 | 282.0 |
| 2024-08-14 | 42.7 (+0.19) | 3.2 (-0.04) | 1.29 (+0.02) | 1614 | 12.63 | -438 | 3.43 | 192 | 1.5 | 12784 | 284.0 | 281.5 | 295.0 | 281.0 |
| 2024-08-13 | 42.51 (-0.04) | 3.24 (+0.05) | 1.27 (+0.02) | -504 | 9.92 | 552 | 10.86 | 173 | 3.4 | 5081 | 281.5 | 280.0 | 287.5 | 278.0 |
| 2024-08-12 | 42.55 (+0.08) | 3.19 (-0.01) | 1.25 (-0.03) | 836 | 11.6 | -125 | 1.73 | -238 | 3.3 | 7208 | 282.0 | 281.5 | 285.0 | 276.5 |
| 2024-08-09 | 42.47 (+0.22) | 3.2 (+0.07) | 1.28 (+0.01) | 2571 | 22.21 | 793 | 6.85 | 81 | 0.7 | 11577 | 283.0 | 272.0 | 284.0 | 270.5 |
| 2024-08-08 | 42.25 (+0.03) | 3.13 (+0.08) | 1.27 (0.0) | 184 | 2.86 | 878 | 13.63 | 22 | 0.34 | 6442 | 261.5 | 254.0 | 265.0 | 253.0 |
| 2024-08-07 | 42.22 (+0.03) | 3.05 (+0.04) | 1.27 (-0.03) | 174 | 1.99 | 561 | 6.42 | -385 | 4.41 | 8740 | 260.0 | 246.0 | 262.0 | 242.0 |
| 2024-08-06 | 42.19 (-0.03) | 3.01 (+0.04) | 1.3 (-0.01) | -456 | 5.75 | 438 | 5.52 | -145 | 1.83 | 7932 | 239.5 | 250.0 | 250.5 | 222.0 |
| 2024-08-05 | 42.22 (-0.06) | 2.97 (0.0) | 1.31 (-0.05) | -897 | 14.03 | 6 | 0.09 | -563 | 8.81 | 6392 | 241.5 | 259.0 | 259.0 | 241.5 |
| 2024-08-02 | 42.28 (+0.19) | 2.97 (0.0) | 1.36 (-0.05) | 1894 | 20.59 | 2 | 0.02 | -589 | 6.4 | 9197 | 268.0 | 266.0 | 279.0 | 265.0 |
| 2024-08-01 | 42.09 (+0.1) | 2.97 (0.0) | 1.41 (0.0) | -873 | 19.18 | 2 | 0.04 | 20 | 0.44 | 4551 | 272.0 | 273.5 | 274.5 | 266.5 |
| 2024-07-31 | 41.99 (+0.03) | 2.97 (+0.04) | 1.41 (0.0) | 76 | 1.27 | 397 | 6.61 | -33 | 0.55 | 6006 | 269.5 | 260.0 | 272.5 | 260.0 |
| 2024-07-30 | 41.96 (+0.26) | 2.93 (-0.07) | 1.41 (0.0) | 947 | 12.52 | -755 | 9.98 | 48 | 0.63 | 7562 | 268.0 | 260.0 | 268.5 | 253.0 |
| 2024-07-29 | 41.7 (+0.05) | 3.0 (0.0) | 1.41 (0.0) | 195 | 2.2 | 3 | 0.03 | -46 | 0.52 | 8871 | 266.5 | 266.5 | 272.5 | 264.0 |
| 2024-07-26 | 41.65 (+0.2) | 3.0 (+0.02) | 1.41 (-0.07) | 2384 | 20.6 | 158 | 1.37 | -725 | 6.26 | 11575 | 263.0 | 243.0 | 269.5 | 243.0 |
| 2024-07-23 | 41.45 (-0.02) | 2.98 (0.0) | 1.48 (+0.01) | -369 | 11.63 | 48 | 1.51 | 53 | 1.67 | 3173 | 254.5 | 250.0 | 256.0 | 246.0 |
| 2024-07-22 | 41.47 (+0.06) | 2.98 (+0.07) | 1.47 (-0.04) | 1644 | 22.39 | -1591 | 21.67 | -429 | 5.84 | 7342 | 245.0 | 262.0 | 262.0 | 239.5 |
| 2024-07-19 | 41.41 (-0.03) | 2.91 (+0.01) | 1.51 (0.0) | 16 | 0.69 | 8 | 0.35 | -43 | 1.86 | 2308 | 262.0 | 264.5 | 267.0 | 261.0 |
| 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 | 41.44 (-0.08) | 2.9 (-0.01) | 1.51 (-0.01) | -533 | 14.16 | -5 | 0.13 | -36 | 0.96 | 3765 | 264.5 | 270.0 | 270.0 | 263.5 |
| 2024-07-17 | 41.52 (-0.18) | 2.91 (-0.02) | 1.52 (+0.01) | 666 | 16.58 | -241 | 6.0 | 116 | 2.89 | 4016 | 274.5 | 272.0 | 278.5 | 269.5 |
| 2024-07-16 | 41.7 (-0.06) | 2.93 (-0.01) | 1.51 (-0.01) | 335 | 10.61 | -118 | 3.74 | -154 | 4.88 | 3158 | 272.0 | 270.5 | 272.0 | 266.0 |
| 2024-07-15 | 41.76 (-0.12) | 2.94 (+0.01) | 1.52 (-0.02) | -334 | 9.83 | 105 | 3.09 | -161 | 4.74 | 3398 | 268.0 | 270.5 | 272.5 | 262.0 |
| 2024-07-12 | 41.88 (-0.05) | 2.93 (0.0) | 1.54 (-0.03) | -373 | 7.91 | 6 | 0.13 | -379 | 8.04 | 4715 | 270.5 | 272.0 | 275.0 | 268.0 |
| 2024-07-11 | 41.93 (+0.17) | 2.93 (+0.04) | 1.57 (+0.04) | 2027 | 22.81 | 379 | 4.26 | 489 | 5.5 | 8888 | 279.0 | 270.0 | 286.0 | 267.5 |
| 2024-07-10 | 41.76 (-0.01) | 2.89 (-0.04) | 1.53 (+0.01) | 266 | 6.97 | -367 | 9.61 | 79 | 2.07 | 3817 | 266.5 | 270.0 | 276.0 | 263.5 |
| 2024-07-09 | 41.77 (+0.02) | 2.93 (+0.01) | 1.52 (+0.01) | 254 | 5.88 | 71 | 1.64 | 146 | 3.38 | 4319 | 270.0 | 263.0 | 271.5 | 258.0 |
| 2024-07-08 | 41.75 (+0.12) | 2.92 (-0.1) | 1.51 (-0.01) | 1412 | 20.45 | -1199 | 17.36 | -112 | 1.62 | 6905 | 263.0 | 267.0 | 268.0 | 257.0 |
| 2024-07-05 | 41.63 (+0.04) | 3.02 (-0.03) | 1.52 (0.0) | 568 | 9.07 | -280 | 4.47 | -99 | 1.58 | 6265 | 271.0 | 274.5 | 280.5 | 268.5 |
| 2024-07-04 | 41.59 (+0.1) | 3.05 (+0.03) | 1.52 (-0.01) | 965 | 16.15 | 364 | 6.09 | -116 | 1.94 | 5974 | 275.0 | 270.0 | 276.5 | 270.0 |
| 2024-07-03 | 41.49 (+0.15) | 3.02 (-0.03) | 1.53 (-0.02) | 2037 | 14.77 | -348 | 2.52 | -165 | 1.2 | 13787 | 275.0 | 261.5 | 275.0 | 260.0 |
| 2024-07-02 | 41.34 (-0.1) | 3.05 (+0.07) | 1.55 (+0.06) | -1329 | 8.34 | 829 | 5.2 | 627 | 3.94 | 15929 | 261.5 | 259.0 | 269.0 | 255.0 |
| 2024-07-01 | 41.44 (-0.06) | 2.98 (+0.07) | 1.49 (-0.01) | -777 | 18.34 | 716 | 16.9 | -72 | 1.7 | 4237 | 249.5 | 249.0 | 254.0 | 245.5 |
| 2024-06-28 | 41.5 (0.0) | 2.91 (-0.03) | 1.5 (-0.02) | -209 | 2.47 | -299 | 3.53 | -252 | 2.97 | 8478 | 252.0 | 247.5 | 257.0 | 247.0 |
| 2024-06-27 | 41.5 (+0.17) | 2.94 (0.0) | 1.52 (+0.02) | 1811 | 18.62 | 44 | 0.45 | 220 | 2.26 | 9728 | 250.5 | 242.0 | 254.0 | 241.0 |
| 2024-06-26 | 41.33 (+0.01) | 2.94 (+0.01) | 1.5 (+0.01) | 386 | 10.44 | 35 | 0.95 | 100 | 2.7 | 3699 | 239.5 | 233.5 | 242.5 | 233.5 |
| 2024-06-25 | 41.32 (-0.01) | 2.93 (+0.02) | 1.49 (+0.02) | -198 | 4.01 | 261 | 5.28 | 279 | 5.65 | 4939 | 234.0 | 232.5 | 240.0 | 229.5 |
| 2024-06-24 | 41.33 (-0.09) | 2.91 (0.0) | 1.47 (-0.02) | -165 | 4.36 | 34 | 0.9 | -244 | 6.45 | 3785 | 234.0 | 238.5 | 239.0 | 232.5 |
| 2024-06-21 | 41.42 (-0.11) | 2.91 (+0.01) | 1.49 (+0.06) | -94 | 1.48 | 60 | 0.94 | 666 | 10.46 | 6365 | 239.5 | 243.0 | 248.5 | 239.0 |
| 2024-06-20 | 41.53 (0.0) | 2.9 (-0.01) | 1.43 (+0.02) | -33 | 1.26 | -71 | 2.72 | 243 | 9.29 | 2615 | 241.5 | 240.0 | 242.5 | 237.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 41.53 (+0.02) | 2.91 (-0.01) | 1.41 (0.0) | 113 | 2.62 | -189 | 4.38 | -28 | 0.65 | 4312 | 238.5 | 241.5 | 244.0 | 236.5 |
| 2024-06-18 | 41.51 (+0.09) | 2.92 (0.0) | 1.41 (0.0) | 711 | 10.07 | 0 | 0.0 | 20 | 0.28 | 7062 | 239.0 | 248.0 | 248.0 | 237.0 |
| 2024-06-17 | 41.42 (+0.03) | 2.92 (+0.01) | 1.41 (-0.01) | -99 | 2.23 | 176 | 3.96 | -87 | 1.96 | 4448 | 246.0 | 247.0 | 249.5 | 243.0 |
| 2024-06-14 | 41.39 (+0.17) | 2.91 (0.0) | 1.42 (0.0) | 1381 | 21.37 | 18 | 0.28 | 47 | 0.73 | 6461 | 250.0 | 247.0 | 250.5 | 243.5 |
| 2024-06-13 | 41.22 (+0.08) | 2.91 (-0.01) | 1.42 (-0.02) | 833 | 7.84 | -188 | 1.77 | -243 | 2.29 | 10620 | 246.5 | 249.0 | 253.5 | 243.5 |
| 2024-06-12 | 41.14 (+0.28) | 2.92 (+0.12) | 1.44 (0.0) | 3762 | 24.63 | 1455 | 9.53 | -67 | 0.44 | 15275 | 243.0 | 232.5 | 245.0 | 232.0 |
| 2024-06-11 | 40.86 (+0.32) | 2.8 (+0.1) | 1.44 (-0.02) | 3630 | 28.45 | 1101 | 8.63 | -165 | 1.29 | 12757 | 232.5 | 225.0 | 233.5 | 224.0 |
| 2024-06-07 | 40.54 (+0.03) | 2.7 (-0.02) | 1.46 (+0.02) | 251 | 6.08 | -177 | 4.29 | 185 | 4.48 | 4130 | 215.0 | 214.5 | 216.5 | 211.5 |
| 2024-06-06 | 40.51 (-0.01) | 2.72 (-0.02) | 1.44 (0.0) | -1 | 0.03 | -255 | 7.1 | 32 | 0.89 | 3591 | 215.0 | 216.0 | 221.5 | 214.0 |
| 2024-06-05 | 40.52 (-0.03) | 2.74 (0.0) | 1.44 (+0.01) | -111 | 3.27 | -40 | 1.18 | 158 | 4.65 | 3398 | 215.5 | 218.0 | 220.0 | 214.0 |
| 2024-06-04 | 40.55 (-0.02) | 2.74 (+0.02) | 1.43 (0.0) | -280 | 11.82 | 240 | 10.13 | -67 | 2.83 | 2369 | 218.5 | 218.5 | 223.0 | 218.5 |
| 2024-06-03 | 40.57 (+0.04) | 2.72 (-0.02) | 1.43 (0.0) | 323 | 11.6 | -194 | 6.97 | 68 | 2.44 | 2784 | 221.5 | 223.0 | 223.0 | 217.5 |
| 2024-05-31 | 40.53 (+0.05) | 2.74 (+0.01) | 1.43 (+0.01) | -344 | 4.28 | 45 | 0.56 | 33 | 0.41 | 8031 | 219.5 | 220.5 | 224.0 | 218.5 |
| 2024-05-30 | 40.48 (-0.14) | 2.73 (0.0) | 1.42 (-0.03) | -1155 | 28.65 | 72 | 1.79 | -303 | 7.51 | 4032 | 220.0 | 227.5 | 228.5 | 219.0 |
| 2024-05-29 | 40.62 (-0.07) | 2.73 (+0.05) | 1.45 (-0.03) | -1023 | 11.7 | 556 | 6.36 | -384 | 4.39 | 8740 | 227.0 | 240.5 | 240.5 | 227.0 |
| 2024-05-28 | 40.69 (-0.03) | 2.68 (0.0) | 1.48 (+0.02) | -33 | 0.67 | -42 | 0.85 | 295 | 5.96 | 4947 | 229.5 | 227.0 | 231.5 | 226.0 |
| 2024-05-27 | 40.72 (-0.09) | 2.68 (+0.02) | 1.46 (-0.02) | -815 | 17.85 | 210 | 4.6 | -291 | 6.37 | 4566 | 226.0 | 225.5 | 229.0 | 223.5 |
| 2024-05-24 | 40.81 (+0.03) | 2.66 (+0.05) | 1.48 (-0.01) | 114 | 2.75 | 642 | 15.48 | -132 | 3.18 | 4148 | 227.0 | 221.0 | 228.5 | 219.5 |
| 2024-05-23 | 40.78 (+0.2) | 2.61 (+0.05) | 1.49 (-0.01) | 1733 | 14.65 | 487 | 4.12 | -119 | 1.01 | 11832 | 225.5 | 220.0 | 228.0 | 217.0 |
| 2024-05-22 | 40.58 (+0.06) | 2.56 (+0.03) | 1.5 (+0.02) | 597 | 8.78 | 417 | 6.14 | 296 | 4.35 | 6797 | 216.5 | 213.0 | 219.5 | 212.5 |
| 2024-05-21 | 40.52 (+0.04) | 2.53 (-0.03) | 1.48 (-0.01) | 400 | 17.38 | -324 | 14.08 | -122 | 5.3 | 2301 | 210.5 | 213.0 | 213.5 | 209.5 |
| 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 | |||
| 2024-05-20 | 40.48 (-0.02) | 2.56 (+0.07) | 1.49 (0.0) | -170 | 7.36 | 766 | 33.17 | 11 | 0.48 | 2309 | 212.5 | 209.0 | 213.0 | 209.0 |
| 2024-05-17 | 40.5 (-0.13) | 2.49 (+0.01) | 1.49 (+0.02) | -1199 | 35.1 | 66 | 1.93 | 189 | 5.53 | 3416 | 209.0 | 211.0 | 211.5 | 208.0 |
| 2024-05-16 | 40.63 (-0.21) | 2.48 (-0.06) | 1.47 (0.0) | -1707 | 21.71 | -667 | 8.48 | -7 | 0.09 | 7861 | 210.5 | 219.0 | 220.5 | 210.0 |
| 2024-05-15 | 40.84 (+0.11) | 2.54 (+0.01) | 1.47 (+0.02) | 1265 | 24.82 | 104 | 2.04 | 241 | 4.73 | 5097 | 217.0 | 218.0 | 221.0 | 215.0 |
| 2024-05-14 | 40.73 (-0.11) | 2.53 (+0.02) | 1.45 (0.0) | -559 | 7.36 | 227 | 2.99 | 61 | 0.8 | 7590 | 214.0 | 217.0 | 218.0 | 211.5 |
| 2024-05-13 | 40.84 (+0.18) | 2.51 (+0.07) | 1.45 (-0.01) | 1999 | 14.6 | 786 | 5.74 | -158 | 1.15 | 13690 | 219.0 | 209.5 | 221.5 | 209.0 |
| 2024-05-10 | 40.66 (+0.03) | 2.44 (0.0) | 1.46 (0.0) | 170 | 6.07 | 0 | 0.0 | 9 | 0.32 | 2801 | 210.5 | 209.0 | 211.0 | 207.0 |
| 2024-05-09 | 40.63 (-0.02) | 2.44 (-0.02) | 1.46 (-0.01) | -274 | 8.28 | -228 | 6.89 | -116 | 3.51 | 3308 | 208.0 | 212.0 | 215.0 | 208.0 |
| 2024-05-08 | 40.65 (-0.13) | 2.46 (-0.01) | 1.47 (+0.01) | -1505 | 22.23 | -67 | 0.99 | 118 | 1.74 | 6771 | 209.5 | 215.0 | 215.0 | 208.5 |
| 2024-05-07 | 40.78 (-0.03) | 2.47 (+0.02) | 1.46 (+0.01) | -466 | 13.45 | 244 | 7.04 | 62 | 1.79 | 3465 | 217.0 | 220.0 | 222.0 | 212.5 |
| 2024-05-06 | 40.81 (+0.05) | 2.45 (+0.01) | 1.45 (-0.01) | 673 | 14.52 | 86 | 1.86 | -103 | 2.22 | 4636 | 218.0 | 219.0 | 221.0 | 216.0 |
| 2024-05-03 | 40.76 (+0.02) | 2.44 (0.0) | 1.46 (-0.02) | 617 | 11.52 | 30 | 0.56 | -224 | 4.18 | 5354 | 217.5 | 219.5 | 222.0 | 216.0 |
| 2024-05-02 | 40.74 (+0.15) | 2.44 (0.0) | 1.48 (+0.01) | 1594 | 19.53 | 4 | 0.05 | 99 | 1.21 | 8161 | 216.0 | 212.0 | 221.0 | 211.5 |
| 2024-04-30 | 40.59 (-0.19) | 2.44 (-0.01) | 1.47 (-0.01) | -1970 | 19.59 | -180 | 1.79 | -140 | 1.39 | 10055 | 210.0 | 214.5 | 217.5 | 209.5 |
| 2024-04-29 | 40.78 (-0.12) | 2.45 (-0.01) | 1.48 (-0.01) | -2416 | 28.31 | -70 | 0.82 | -63 | 0.74 | 8533 | 220.5 | 230.0 | 230.5 | 220.0 |
| 2024-04-26 | 40.9 (+0.11) | 2.46 (+0.16) | 1.49 (-0.01) | 1357 | 10.59 | 1889 | 14.74 | -96 | 0.75 | 12814 | 227.5 | 226.5 | 232.5 | 223.5 |
| 2024-04-25 | 40.79 (-0.12) | 2.3 (+0.05) | 1.5 (+0.01) | -324 | 2.34 | 499 | 3.6 | 119 | 0.86 | 13843 | 216.5 | 209.5 | 222.5 | 208.5 |
| 2024-04-24 | 40.91 (-0.1) | 2.25 (+0.01) | 1.49 (+0.02) | -1336 | 24.56 | 144 | 2.65 | 243 | 4.47 | 5439 | 209.0 | 212.0 | 214.5 | 208.5 |
| 2024-04-23 | 41.01 (+0.01) | 2.24 (0.0) | 1.47 (+0.01) | -364 | 7.74 | -21 | 0.45 | 64 | 1.36 | 4705 | 208.0 | 210.0 | 213.5 | 207.0 |
| 2024-04-22 | 41.0 (+0.16) | 2.24 (-0.03) | 1.46 (-0.03) | 765 | 9.54 | -1082 | 13.5 | -308 | 3.84 | 8016 | 207.0 | 214.5 | 216.0 | 203.5 |
| 2024-04-19 | 40.84 (-0.01) | 2.27 (-0.04) | 1.49 (-0.02) | -691 | 7.84 | -407 | 4.62 | -249 | 2.83 | 8812 | 215.0 | 224.0 | 225.5 | 213.0 |
| 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 | |||
| 2024-04-18 | 40.85 (+0.2) | 2.31 (-0.04) | 1.51 (0.0) | 2056 | 20.77 | -529 | 5.34 | -12 | 0.12 | 9901 | 225.5 | 229.0 | 235.0 | 225.0 |
| 2024-04-17 | 40.65 (-0.06) | 2.35 (+0.01) | 1.51 (+0.03) | -1040 | 10.22 | 210 | 2.06 | 348 | 3.42 | 10175 | 229.0 | 236.5 | 237.0 | 227.0 |
| 2024-04-16 | 40.71 (+0.09) | 2.34 (+0.01) | 1.48 (-0.01) | 711 | 11.98 | 70 | 1.18 | -120 | 2.02 | 5934 | 237.0 | 239.0 | 242.0 | 235.5 |
| 2024-04-15 | 40.62 (-0.02) | 2.33 (+0.01) | 1.49 (-0.01) | -587 | 12.24 | 151 | 3.15 | -148 | 3.09 | 4794 | 241.0 | 244.5 | 245.0 | 240.0 |
| 2024-04-12 | 40.64 (-0.09) | 2.32 (+0.07) | 1.5 (-0.01) | 369 | 6.88 | 808 | 15.06 | -27 | 0.5 | 5365 | 245.0 | 240.0 | 245.0 | 239.0 |
| 2024-04-11 | 40.73 (+0.03) | 2.25 (0.0) | 1.51 (-0.01) | 224 | 4.71 | 0 | 0.0 | -69 | 1.45 | 4754 | 242.0 | 236.5 | 242.5 | 235.0 |
| 2024-04-10 | 40.7 (+0.11) | 2.25 (+0.06) | 1.52 (+0.01) | 1292 | 18.22 | 708 | 9.98 | 112 | 1.58 | 7091 | 240.0 | 231.5 | 241.0 | 231.5 |
| 2024-04-09 | 40.59 (+0.03) | 2.19 (-0.05) | 1.51 (0.0) | 329 | 7.9 | -541 | 12.99 | -25 | 0.6 | 4166 | 231.0 | 229.5 | 232.0 | 226.0 |
| 2024-04-08 | 40.56 (+0.1) | 2.24 (-0.02) | 1.51 (+0.02) | 921 | 15.8 | -233 | 4.0 | 275 | 4.72 | 5830 | 232.0 | 226.0 | 236.0 | 226.0 |
| 2024-04-03 | 40.46 (+0.06) | 2.26 (-0.08) | 1.49 (0.0) | 460 | 7.39 | -929 | 14.92 | -45 | 0.72 | 6225 | 227.0 | 228.0 | 228.5 | 224.0 |
| 2024-04-02 | 40.4 (-0.07) | 2.34 (-0.07) | 1.49 (0.0) | 503 | 16.1 | -838 | 26.82 | -23 | 0.74 | 3125 | 230.0 | 231.5 | 232.5 | 226.5 |
| 2024-04-01 | 40.47 (-0.02) | 2.41 (0.0) | 1.49 (+0.02) | -10 | 0.39 | 2 | 0.08 | 294 | 11.4 | 2579 | 231.5 | 228.5 | 233.5 | 228.0 |
| 2024-03-29 | 40.49 (-0.02) | 2.41 (+0.01) | 1.47 (-0.02) | -199 | 3.69 | 177 | 3.29 | -262 | 4.86 | 5387 | 229.0 | 226.5 | 236.0 | 226.5 |
| 2024-03-28 | 40.51 (-0.06) | 2.4 (+0.02) | 1.49 (0.0) | -250 | 5.65 | 174 | 3.93 | 38 | 0.86 | 4423 | 227.0 | 228.5 | 231.0 | 226.5 |
| 2024-03-27 | 40.57 (-0.08) | 2.38 (+0.01) | 1.49 (0.0) | -927 | 24.94 | 182 | 4.9 | -73 | 1.96 | 3717 | 228.0 | 229.0 | 231.5 | 227.0 |
| 2024-03-26 | 40.65 (+0.03) | 2.37 (-0.02) | 1.49 (-0.02) | 380 | 6.78 | -287 | 5.12 | -203 | 3.62 | 5605 | 229.5 | 236.0 | 239.0 | 226.5 |
| 2024-03-25 | 40.62 (+0.04) | 2.39 (-0.03) | 1.51 (-0.01) | 550 | 9.37 | -360 | 6.14 | -95 | 1.62 | 5867 | 237.0 | 237.5 | 239.0 | 231.0 |
| 2024-03-22 | 40.58 (+0.13) | 2.42 (0.0) | 1.52 (+0.01) | 165 | 2.07 | 96 | 1.2 | 97 | 1.22 | 7980 | 236.5 | 236.5 | 238.5 | 232.5 |
| 2024-03-21 | 40.45 (-0.03) | 2.42 (+0.01) | 1.51 (0.0) | -388 | 8.53 | 100 | 2.2 | 14 | 0.31 | 4547 | 236.5 | 240.5 | 244.0 | 236.0 |
| 2024-03-20 | 40.48 (-0.08) | 2.41 (0.0) | 1.51 (+0.02) | -879 | 20.14 | -2 | 0.05 | 259 | 5.93 | 4364 | 238.5 | 238.5 | 243.0 | 237.5 |
| 2024-03-19 | 40.56 (-0.15) | 2.41 (+0.01) | 1.49 (-0.01) | -786 | 19.44 | 54 | 1.34 | -149 | 3.69 | 4043 | 239.5 | 242.5 | 243.0 | 239.0 |
| 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 | 40.71 (+0.14) | 2.4 (+0.03) | 1.5 (+0.05) | 1261 | 20.02 | 323 | 5.13 | 548 | 8.7 | 6299 | 244.5 | 236.0 | 244.5 | 235.0 |
| 2024-03-15 | 40.57 (+0.02) | 2.37 (-0.01) | 1.45 (+0.01) | -52 | 1.0 | -123 | 2.36 | 124 | 2.38 | 5205 | 234.0 | 236.0 | 239.5 | 233.5 |
| 2024-03-14 | 40.55 (+0.08) | 2.38 (+0.03) | 1.44 (0.0) | 733 | 12.76 | 375 | 6.53 | 18 | 0.31 | 5746 | 235.5 | 233.0 | 237.5 | 230.5 |
| 2024-03-13 | 40.47 (-0.07) | 2.35 (-0.02) | 1.44 (-0.07) | 1120 | 17.71 | -201 | 3.18 | -819 | 12.95 | 6325 | 230.5 | 237.0 | 239.5 | 228.5 |
| 2024-03-12 | 40.54 (0.0) | 2.37 (+0.05) | 1.51 (-0.01) | -180 | 2.29 | 516 | 6.55 | -114 | 1.45 | 7876 | 236.0 | 228.0 | 240.5 | 228.0 |
| 2024-03-11 | 40.54 (-0.09) | 2.32 (+0.04) | 1.52 (-0.03) | -1010 | 12.06 | 455 | 5.43 | -371 | 4.43 | 8376 | 229.5 | 220.0 | 230.0 | 218.5 |
| 2024-03-08 | 40.63 (+0.04) | 2.28 (-0.21) | 1.55 (-0.11) | 519 | 2.23 | -2398 | 10.3 | -1197 | 5.14 | 23284 | 222.5 | 241.0 | 243.5 | 218.5 |
| 2024-03-07 | 40.59 (+0.05) | 2.49 (-0.02) | 1.66 (+0.01) | 918 | 12.1 | -144 | 1.9 | 101 | 1.33 | 7584 | 240.0 | 242.0 | 243.5 | 234.0 |
| 2024-03-06 | 40.54 (-0.09) | 2.51 (-0.01) | 1.65 (+0.04) | -621 | 7.37 | -142 | 1.69 | 416 | 4.94 | 8424 | 241.0 | 238.5 | 247.0 | 238.5 |
| 2024-03-05 | 40.63 (-0.02) | 2.52 (-0.03) | 1.61 (+0.02) | -130 | 1.71 | -308 | 4.04 | 285 | 3.74 | 7621 | 241.0 | 247.0 | 247.0 | 239.0 |
| 2024-03-04 | 40.65 (0.0) | 2.55 (+0.03) | 1.59 (-0.01) | -247 | 3.14 | 347 | 4.41 | -113 | 1.44 | 7869 | 246.5 | 254.0 | 258.0 | 246.0 |
| 2024-03-01 | 40.65 (+0.26) | 2.52 (0.0) | 1.6 (-0.02) | 2889 | 22.14 | -59 | 0.45 | -219 | 1.68 | 13046 | 253.0 | 248.0 | 253.5 | 243.0 |
| 2024-02-29 | 40.39 (+0.34) | 2.52 (+0.23) | 1.62 (+0.02) | 4206 | 20.53 | 2652 | 12.95 | 167 | 0.82 | 20484 | 246.0 | 234.5 | 246.0 | 233.0 |
| 2024-02-27 | 40.05 (+0.1) | 2.29 (+0.12) | 1.6 (+0.01) | 1401 | 18.58 | 1330 | 17.64 | 150 | 1.99 | 7539 | 230.0 | 225.0 | 233.0 | 221.5 |
| 2024-02-26 | 39.95 (-0.07) | 2.17 (-0.01) | 1.59 (-0.03) | 194 | 2.52 | -47 | 0.61 | -319 | 4.15 | 7695 | 223.5 | 228.0 | 228.0 | 221.0 |
| 2024-02-23 | 40.02 (+0.08) | 2.18 (0.0) | 1.62 (0.0) | 700 | 12.6 | -15 | 0.27 | -42 | 0.76 | 5555 | 231.5 | 232.0 | 236.0 | 230.5 |
| 2024-02-22 | 39.94 (+0.11) | 2.18 (0.0) | 1.62 (+0.02) | 1131 | 17.34 | -18 | 0.28 | 218 | 3.34 | 6521 | 233.0 | 230.0 | 234.0 | 228.0 |
| 2024-02-21 | 39.83 (+0.12) | 2.18 (+0.05) | 1.6 (+0.02) | 1585 | 19.68 | 598 | 7.42 | 200 | 2.48 | 8055 | 232.0 | 227.0 | 233.5 | 225.0 |
| 2024-02-20 | 39.71 (0.0) | 2.13 (+0.01) | 1.58 (+0.03) | 26 | 0.39 | 105 | 1.59 | 396 | 5.98 | 6621 | 228.5 | 221.5 | 228.5 | 221.0 |
| 2024-02-19 | 39.71 (+0.03) | 2.12 (-0.04) | 1.55 (0.0) | 287 | 5.63 | -443 | 8.69 | -32 | 0.63 | 5095 | 223.0 | 224.0 | 226.5 | 221.0 |
| 2024-02-16 | 39.68 (+0.07) | 2.16 (-0.07) | 1.55 (+0.02) | 1172 | 13.02 | -859 | 9.54 | 240 | 2.67 | 9001 | 226.0 | 230.0 | 232.0 | 226.0 |
| 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 | |||
| 2024-02-15 | 39.61 (+0.68) | 2.23 (+0.09) | 1.53 (+0.01) | 7208 | 45.55 | 1018 | 6.43 | 127 | 0.8 | 15823 | 229.0 | 229.0 | 230.0 | 224.5 |
| 2024-02-05 | 38.93 (+0.1) | 2.14 (+0.05) | 1.52 (0.0) | 652 | 9.53 | 563 | 8.22 | 42 | 0.61 | 6845 | 217.0 | 213.0 | 219.0 | 212.0 |
| 2024-02-02 | 38.83 (+0.19) | 2.09 (+0.02) | 1.52 (-0.01) | 1879 | 19.89 | 318 | 3.37 | -167 | 1.77 | 9447 | 214.0 | 216.0 | 217.0 | 213.0 |
| 2024-02-01 | 38.64 (+0.23) | 2.07 (+0.13) | 1.53 (0.0) | 2481 | 19.3 | 1409 | 10.96 | 7 | 0.05 | 12857 | 213.5 | 209.0 | 217.0 | 208.0 |
| 2024-01-31 | 38.41 (-0.09) | 1.94 (+0.01) | 1.53 (-0.03) | -1815 | 14.68 | 176 | 1.42 | -296 | 2.39 | 12366 | 208.0 | 217.0 | 219.5 | 208.0 |
| 2024-01-30 | 38.5 (-0.02) | 1.93 (+0.02) | 1.56 (+0.03) | -449 | 5.25 | 201 | 2.35 | 323 | 3.77 | 8558 | 212.0 | 214.5 | 216.5 | 210.5 |
| 2024-01-29 | 38.52 (+0.3) | 1.91 (-0.03) | 1.53 (+0.03) | 2797 | 17.61 | -306 | 1.93 | 286 | 1.8 | 15884 | 216.0 | 218.5 | 218.5 | 211.0 |
| 2024-01-26 | 38.22 (+0.85) | 1.94 (+0.22) | 1.5 (-0.01) | 9325 | 27.72 | 2468 | 7.34 | -87 | 0.26 | 33645 | 217.0 | 207.0 | 220.0 | 206.0 |
| 2024-01-25 | 37.37 (+0.4) | 1.72 (+0.01) | 1.51 (+0.03) | 4490 | 38.93 | 90 | 0.78 | 311 | 2.7 | 11535 | 200.5 | 195.5 | 201.0 | 195.5 |
| 2024-01-24 | 36.97 (0.0) | 1.71 (0.0) | 1.48 (-0.01) | -251 | 4.09 | 33 | 0.54 | -111 | 1.81 | 6139 | 193.5 | 195.5 | 200.0 | 193.5 |
| 2024-01-23 | 36.97 (+0.25) | 1.71 (+0.05) | 1.49 (+0.03) | 2332 | 29.25 | 502 | 6.3 | 363 | 4.55 | 7974 | 195.5 | 188.5 | 197.0 | 188.0 |
| 2024-01-22 | 36.72 (+0.03) | 1.66 (-0.02) | 1.46 (0.0) | 337 | 8.69 | -435 | 11.21 | 44 | 1.13 | 3879 | 187.5 | 188.5 | 191.0 | 186.0 |
| 2024-01-19 | 36.69 (+0.04) | 1.68 (0.0) | 1.46 (0.0) | 729 | 8.43 | 0 | 0.0 | -62 | 0.72 | 8645 | 187.0 | 188.0 | 192.0 | 186.0 |
| 2024-01-18 | 36.65 (+0.19) | 1.68 (0.0) | 1.46 (+0.01) | 2122 | 43.19 | -5 | 0.1 | 145 | 2.95 | 4913 | 185.0 | 183.5 | 187.5 | 183.0 |
| 2024-01-17 | 36.46 (-0.17) | 1.68 (0.0) | 1.45 (+0.02) | -2041 | 36.6 | -39 | 0.7 | 222 | 3.98 | 5576 | 182.5 | 184.5 | 187.5 | 180.0 |
| 2024-01-16 | 36.63 (-0.03) | 1.68 (-0.02) | 1.43 (+0.01) | -372 | 11.67 | -161 | 5.05 | 89 | 2.79 | 3189 | 186.0 | 186.0 | 187.0 | 183.0 |
| 2024-01-15 | 36.66 (0.0) | 1.7 (0.0) | 1.42 (0.0) | 85 | 3.59 | -17 | 0.72 | 36 | 1.52 | 2370 | 187.0 | 189.0 | 189.0 | 185.5 |
| 2024-01-12 | 36.66 (0.0) | 1.7 (-0.01) | 1.42 (-0.01) | 367 | 13.44 | -143 | 5.24 | -111 | 4.07 | 2730 | 187.5 | 187.5 | 189.0 | 185.5 |
| 2024-01-11 | 36.66 (+0.02) | 1.71 (-0.04) | 1.43 (0.0) | 191 | 8.82 | -400 | 18.48 | -8 | 0.37 | 2165 | 187.0 | 186.5 | 188.5 | 185.5 |
| 2024-01-10 | 36.64 (-0.2) | 1.75 (-0.01) | 1.43 (0.0) | -1618 | 28.75 | -101 | 1.79 | -11 | 0.2 | 5627 | 187.0 | 189.5 | 190.0 | 183.0 |
| 2024-01-09 | 36.84 (+0.02) | 1.76 (+0.01) | 1.43 (-0.01) | 330 | 8.48 | 105 | 2.7 | -99 | 2.54 | 3892 | 190.0 | 195.0 | 195.5 | 189.5 |
| 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 | |||
| 2024-01-08 | 36.82 (0.0) | 1.75 (+0.01) | 1.44 (+0.08) | 648 | 11.16 | 32 | 0.55 | 937 | 16.14 | 5805 | 192.0 | 190.0 | 198.0 | 190.0 |
| 2024-01-05 | 36.82 (0.0) | 1.74 (0.0) | 1.36 (0.0) | -133 | 6.01 | -8 | 0.36 | 20 | 0.9 | 2212 | 189.5 | 189.5 | 191.0 | 188.5 |
| 2024-01-04 | 36.82 (+0.1) | 1.74 (0.0) | 1.36 (-0.01) | -138 | 5.91 | 6 | 0.26 | -176 | 7.53 | 2336 | 188.0 | 189.0 | 190.5 | 187.0 |
| 2024-01-03 | 36.72 (-0.01) | 1.74 (0.0) | 1.37 (-0.01) | -471 | 9.28 | -1 | 0.02 | -118 | 2.32 | 5078 | 189.5 | 193.5 | 194.0 | 187.5 |
| 2024-01-02 | 36.73 (+0.07) | 1.74 (0.0) | 1.38 (-0.03) | 746 | 20.73 | 0 | 0.0 | -339 | 9.42 | 3598 | 195.0 | 197.5 | 199.0 | 193.5 |
| 2023-12-29 | 36.66 (-0.1) | 1.74 (0.0) | 1.41 (-0.01) | -783 | 15.97 | -3 | 0.06 | -62 | 1.26 | 4904 | 197.0 | 201.5 | 201.5 | 196.0 |
| 2023-12-28 | 36.76 (+0.08) | 1.74 (0.0) | 1.42 (-0.02) | 782 | 13.66 | 35 | 0.61 | -300 | 5.24 | 5725 | 201.5 | 202.0 | 202.5 | 199.5 |
| 2023-12-27 | 36.68 (+0.29) | 1.74 (+0.03) | 1.44 (+0.01) | 3408 | 23.78 | 327 | 2.28 | 176 | 1.23 | 14331 | 203.0 | 195.5 | 203.0 | 195.5 |
| 2023-12-26 | 36.39 (+0.07) | 1.71 (0.0) | 1.43 (0.0) | 1268 | 23.36 | 2 | 0.04 | -17 | 0.31 | 5427 | 193.5 | 198.5 | 199.0 | 193.0 |
| 2023-12-25 | 36.32 (+0.03) | 1.71 (+0.05) | 1.43 (-0.03) | -250 | 2.62 | 632 | 6.62 | -324 | 3.39 | 9544 | 197.0 | 198.5 | 201.5 | 196.5 |
| 2023-12-22 | 36.29 (+0.42) | 1.66 (+0.13) | 1.46 (+0.14) | 4428 | 19.51 | 1469 | 6.47 | 1580 | 6.96 | 22695 | 197.0 | 183.5 | 199.0 | 183.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 41.92 (-0.31) | 2.75 (+0.11) | 1.28 (+0.02) | -3208 | 13.34 | 1288 | 5.36 | 236 | 0.98 | 24046 | 267.0 | 267.0 | 274.0 | 253.5 |
| 2024-12-13 | 42.23 (+0.16) | 2.64 (-0.44) | 1.26 (+0.01) | 1860 | 4.95 | -5045 | 13.41 | 143 | 0.38 | 37609 | 266.5 | 262.5 | 272.0 | 255.0 |
| 2024-12-06 | 42.07 (-0.62) | 3.08 (-0.26) | 1.25 (+0.02) | -6389 | 20.42 | -3012 | 9.62 | 190 | 0.61 | 31294 | 266.0 | 282.0 | 294.5 | 265.0 |
| 2024-11-29 | 42.69 (-0.15) | 3.34 (-0.02) | 1.23 (0.0) | -1931 | 8.87 | -231 | 1.06 | 90 | 0.41 | 21770 | 281.0 | 294.5 | 302.0 | 276.5 |
| 2024-11-22 | 42.84 (-0.03) | 3.36 (-0.02) | 1.23 (-0.03) | -174 | 0.92 | -226 | 1.19 | -415 | 2.19 | 18936 | 291.5 | 290.0 | 294.0 | 283.0 |
| 2024-11-15 | 42.87 (+0.08) | 3.38 (-0.15) | 1.26 (-0.03) | 2251 | 6.24 | -1681 | 4.66 | -287 | 0.8 | 36093 | 290.0 | 292.5 | 300.0 | 273.0 |
| 2024-11-08 | 42.79 (-0.41) | 3.53 (-0.23) | 1.29 (+0.02) | -5274 | 15.56 | -2676 | 7.9 | 203 | 0.6 | 33884 | 294.0 | 292.5 | 308.0 | 287.5 |
| 2024-11-01 | 43.2 (-0.11) | 3.76 (0.0) | 1.27 (-0.03) | -1038 | 5.27 | 41 | 0.21 | -371 | 1.88 | 19699 | 292.0 | 301.5 | 306.0 | 283.0 |
| 2024-10-25 | 43.31 (-0.12) | 3.76 (-0.22) | 1.3 (0.0) | -769 | 2.62 | -1331 | 4.54 | -12 | 0.04 | 29331 | 300.0 | 318.0 | 321.5 | 296.5 |
| 2024-10-18 | 43.43 (+0.33) | 3.98 (-0.13) | 1.3 (+0.08) | 3531 | 11.2 | -1575 | 5.0 | 1004 | 3.19 | 31521 | 319.0 | 308.0 | 319.0 | 302.5 |
| 2024-10-11 | 43.1 (+0.22) | 4.11 (+0.06) | 1.22 (-0.04) | 3265 | 14.11 | 687 | 2.97 | -459 | 1.98 | 23141 | 309.0 | 302.0 | 313.0 | 298.0 |
| 2024-10-04 | 42.88 (-0.15) | 4.05 (+0.05) | 1.26 (-0.02) | -756 | 4.14 | 592 | 3.24 | -261 | 1.43 | 18278 | 300.0 | 289.0 | 301.0 | 287.5 |
| 2024-09-27 | 43.03 (-0.1) | 4.0 (+0.1) | 1.28 (+0.02) | -1335 | 4.21 | 1162 | 3.66 | 236 | 0.74 | 31735 | 295.0 | 315.0 | 322.0 | 295.0 |
| 2024-09-20 | 43.13 (+0.17) | 3.9 (+0.08) | 1.26 (+0.04) | 1986 | 11.77 | 886 | 5.25 | 444 | 2.63 | 16879 | 311.0 | 290.0 | 311.5 | 288.5 |
| 2024-09-13 | 42.96 (-0.05) | 3.82 (+0.05) | 1.22 (+0.03) | 651 | 3.07 | 643 | 3.03 | 314 | 1.48 | 21195 | 291.0 | 284.0 | 299.0 | 280.0 |
| 2024-09-06 | 43.01 (+0.09) | 3.77 (+0.15) | 1.19 (-0.03) | 1283 | 4.97 | 1677 | 6.5 | -353 | 1.37 | 25801 | 287.5 | 308.0 | 308.0 | 282.0 |
| 2024-08-30 | 42.92 (-0.2) | 3.62 (+0.27) | 1.22 (-0.01) | -1520 | 5.02 | 3106 | 10.26 | -60 | 0.2 | 30285 | 305.0 | 304.0 | 312.5 | 294.0 |
| 2024-08-23 | 43.12 (+0.17) | 3.35 (+0.14) | 1.23 (-0.02) | 3496 | 8.91 | 1593 | 4.06 | -227 | 0.58 | 39249 | 302.0 | 287.0 | 303.5 | 278.5 |
| 2024-08-16 | 42.95 (+0.48) | 3.21 (+0.01) | 1.25 (-0.03) | 3623 | 7.66 | 89 | 0.19 | -330 | 0.7 | 47296 | 286.5 | 281.5 | 299.0 | 276.5 |
| 2024-08-09 | 42.47 (+0.19) | 3.2 (+0.23) | 1.28 (-0.08) | 1576 | 3.84 | 2676 | 6.51 | -990 | 2.41 | 41085 | 283.0 | 259.0 | 284.0 | 222.0 |
| 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 | |||
| 2024-08-02 | 42.28 (+0.63) | 2.97 (-0.03) | 1.36 (-0.05) | 2239 | 6.19 | -351 | 0.97 | -600 | 1.66 | 36190 | 268.0 | 266.5 | 279.0 | 253.0 |
| 2024-07-26 | 41.65 (+0.24) | 3.0 (+0.09) | 1.41 (-0.1) | 3659 | 16.56 | -1385 | 6.27 | -1101 | 4.98 | 22090 | 263.0 | 262.0 | 269.5 | 239.5 |
| 2024-07-19 | 41.41 (-0.47) | 2.91 (-0.02) | 1.51 (-0.03) | 150 | 0.9 | -251 | 1.51 | -278 | 1.67 | 16648 | 262.0 | 270.5 | 278.5 | 261.0 |
| 2024-07-12 | 41.88 (+0.25) | 2.93 (-0.09) | 1.54 (+0.02) | 3586 | 12.52 | -1110 | 3.87 | 223 | 0.78 | 28647 | 270.5 | 267.0 | 286.0 | 257.0 |
| 2024-07-05 | 41.63 (+0.13) | 3.02 (+0.11) | 1.52 (+0.02) | 1464 | 3.17 | 1281 | 2.77 | 175 | 0.38 | 46195 | 271.0 | 249.0 | 280.5 | 245.5 |
| 2024-06-28 | 41.5 (+0.08) | 2.91 (0.0) | 1.5 (+0.01) | 1625 | 5.3 | 75 | 0.24 | 103 | 0.34 | 30632 | 252.0 | 238.5 | 257.0 | 229.5 |
| 2024-06-21 | 41.42 (+0.03) | 2.91 (0.0) | 1.49 (+0.07) | 598 | 2.41 | -24 | 0.1 | 814 | 3.28 | 24805 | 239.5 | 247.0 | 249.5 | 236.5 |
| 2024-06-14 | 41.39 (+0.85) | 2.91 (+0.21) | 1.42 (-0.04) | 9606 | 21.29 | 2386 | 5.29 | -428 | 0.95 | 45114 | 250.0 | 225.0 | 253.5 | 224.0 |
| 2024-06-07 | 40.54 (+0.01) | 2.7 (-0.04) | 1.46 (+0.03) | 182 | 1.12 | -426 | 2.62 | 376 | 2.31 | 16273 | 215.0 | 223.0 | 223.0 | 211.5 |
| 2024-05-31 | 40.53 (-0.28) | 2.74 (+0.08) | 1.43 (-0.05) | -3370 | 11.12 | 841 | 2.77 | -650 | 2.14 | 30318 | 219.5 | 225.5 | 240.5 | 218.5 |
| 2024-05-24 | 40.81 (+0.31) | 2.66 (+0.17) | 1.48 (-0.01) | 2674 | 9.76 | 1988 | 7.26 | -66 | 0.24 | 27389 | 227.0 | 209.0 | 228.5 | 209.0 |
| 2024-05-17 | 40.5 (-0.16) | 2.49 (+0.05) | 1.49 (+0.03) | -201 | 0.53 | 516 | 1.37 | 326 | 0.87 | 37656 | 209.0 | 209.5 | 221.5 | 208.0 |
| 2024-05-10 | 40.66 (-0.1) | 2.44 (0.0) | 1.46 (0.0) | -1402 | 6.68 | 35 | 0.17 | -30 | 0.14 | 20983 | 210.5 | 219.0 | 222.0 | 207.0 |
| 2024-05-03 | 40.76 (-0.14) | 2.44 (-0.02) | 1.46 (-0.03) | -2175 | 6.77 | -216 | 0.67 | -328 | 1.02 | 32104 | 217.5 | 230.0 | 230.5 | 209.5 |
| 2024-04-26 | 40.9 (+0.06) | 2.46 (+0.19) | 1.49 (0.0) | 98 | 0.22 | 1429 | 3.19 | 22 | 0.05 | 44819 | 227.5 | 214.5 | 232.5 | 203.5 |
| 2024-04-19 | 40.84 (+0.2) | 2.27 (-0.05) | 1.49 (-0.01) | 449 | 1.13 | -505 | 1.27 | -181 | 0.46 | 39618 | 215.0 | 244.5 | 245.0 | 213.0 |
| 2024-04-12 | 40.64 (+0.18) | 2.32 (+0.06) | 1.5 (+0.01) | 3135 | 11.52 | 742 | 2.73 | 266 | 0.98 | 27207 | 245.0 | 226.0 | 245.0 | 226.0 |
| 2024-04-03 | 40.46 (-0.03) | 2.26 (-0.15) | 1.49 (+0.02) | 953 | 7.99 | -1765 | 14.79 | 226 | 1.89 | 11930 | 227.0 | 228.5 | 233.5 | 224.0 |
| 2024-03-29 | 40.49 (-0.09) | 2.41 (-0.01) | 1.47 (-0.05) | -446 | 1.78 | -114 | 0.46 | -595 | 2.38 | 25000 | 229.0 | 237.5 | 239.0 | 226.5 |
| 2024-03-22 | 40.58 (+0.01) | 2.42 (+0.05) | 1.52 (+0.07) | -627 | 2.3 | 571 | 2.1 | 769 | 2.82 | 27237 | 236.5 | 236.0 | 244.5 | 232.5 |
| 2024-03-15 | 40.57 (-0.06) | 2.37 (+0.09) | 1.45 (-0.1) | 611 | 1.82 | 1022 | 3.05 | -1162 | 3.47 | 33532 | 234.0 | 220.0 | 240.5 | 218.5 |
| 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 | |||
| 2024-03-08 | 40.63 (-0.02) | 2.28 (-0.24) | 1.55 (-0.05) | 439 | 0.8 | -2645 | 4.83 | -508 | 0.93 | 54783 | 222.5 | 254.0 | 258.0 | 218.5 |
| 2024-03-01 | 40.65 (+0.63) | 2.52 (+0.34) | 1.6 (-0.02) | 8690 | 17.82 | 3876 | 7.95 | -221 | 0.45 | 48766 | 253.0 | 228.0 | 253.5 | 221.0 |
| 2024-02-23 | 40.02 (+0.34) | 2.18 (+0.02) | 1.62 (+0.07) | 3729 | 11.71 | 227 | 0.71 | 740 | 2.32 | 31849 | 231.5 | 224.0 | 236.0 | 221.0 |
| 2024-02-16 | 39.68 (+0.75) | 2.16 (+0.02) | 1.55 (+0.03) | 8380 | 33.76 | 159 | 0.64 | 367 | 1.48 | 24824 | 226.0 | 229.0 | 232.0 | 224.5 |
| 2024-02-05 | 38.93 (+0.1) | 2.14 (+0.05) | 1.52 (0.0) | 652 | 9.53 | 563 | 8.22 | 42 | 0.61 | 6845 | 217.0 | 213.0 | 219.0 | 212.0 |
| 2024-02-02 | 38.83 (+0.61) | 2.09 (+0.15) | 1.52 (+0.02) | 4893 | 8.28 | 1798 | 3.04 | 153 | 0.26 | 59115 | 214.0 | 218.5 | 219.5 | 208.0 |
| 2024-01-26 | 38.22 (+1.53) | 1.94 (+0.26) | 1.5 (+0.04) | 16233 | 25.7 | 2658 | 4.21 | 520 | 0.82 | 63174 | 217.0 | 188.5 | 220.0 | 186.0 |
| 2024-01-19 | 36.69 (+0.03) | 1.68 (-0.02) | 1.46 (+0.04) | 523 | 2.12 | -222 | 0.9 | 430 | 1.74 | 24696 | 187.0 | 189.0 | 192.0 | 180.0 |
| 2024-01-12 | 36.66 (-0.16) | 1.7 (-0.04) | 1.42 (+0.06) | -82 | 0.41 | -507 | 2.51 | 708 | 3.5 | 20221 | 187.5 | 190.0 | 198.0 | 183.0 |
| 2024-01-05 | 36.82 (+0.16) | 1.74 (0.0) | 1.36 (-0.05) | 4 | 0.03 | -3 | 0.02 | -613 | 4.63 | 13226 | 189.5 | 197.5 | 199.0 | 187.0 |
| 2023-12-29 | 36.66 (+0.37) | 1.74 (+0.08) | 1.41 (-0.05) | 4425 | 11.08 | 993 | 2.49 | -527 | 1.32 | 39933 | 197.0 | 198.5 | 203.0 | 193.0 |
| 2023-12-22 | 36.29 (+0.26) | 1.66 (+0.13) | 1.46 (+0.17) | 3694 | 10.17 | 1397 | 3.84 | 1857 | 5.11 | 36335 | 197.0 | 180.0 | 199.0 | 177.0 |
| 2023-12-15 | 36.03 (-0.15) | 1.53 (-0.1) | 1.29 (+0.02) | -1776 | 5.76 | -1135 | 3.68 | 331 | 1.07 | 30838 | 180.0 | 176.5 | 183.0 | 174.5 |
| 2023-12-08 | 36.18 (+0.11) | 1.63 (-0.06) | 1.27 (-0.08) | 1365 | 7.96 | -610 | 3.56 | -940 | 5.48 | 17155 | 178.5 | 182.5 | 184.0 | 176.0 |
| 2023-12-01 | 36.07 (+0.15) | 1.69 (-0.02) | 1.35 (+0.06) | 1414 | 6.44 | -265 | 1.21 | 659 | 3.0 | 21946 | 180.5 | 175.5 | 184.5 | 173.0 |
| 2023-11-24 | 35.92 (0.0) | 1.71 (-0.05) | 1.29 (-0.02) | -482 | 2.46 | -503 | 2.56 | -220 | 1.12 | 19614 | 175.5 | 181.5 | 182.0 | 175.0 |
| 2023-11-17 | 35.92 (+0.44) | 1.76 (-0.1) | 1.31 (+0.06) | 5709 | 17.41 | -1204 | 3.67 | 667 | 2.03 | 32785 | 181.0 | 175.0 | 183.0 | 174.0 |
| 2023-11-10 | 35.48 (-0.04) | 1.86 (-0.05) | 1.25 (-0.11) | -1324 | 4.08 | -608 | 1.87 | -1209 | 3.72 | 32473 | 173.5 | 176.5 | 182.0 | 167.5 |
| 2023-11-03 | 35.52 (+0.08) | 1.91 (-0.11) | 1.36 (0.0) | 806 | 5.75 | -1155 | 8.23 | -27 | 0.19 | 14029 | 173.5 | 170.0 | 175.5 | 166.5 |
| 2023-10-27 | 35.44 (+0.17) | 2.02 (-0.35) | 1.36 (-0.05) | 1588 | 4.76 | -3136 | 9.39 | -602 | 1.8 | 33389 | 169.5 | 171.5 | 174.0 | 165.5 |
| 2023-10-20 | 35.27 (-0.4) | 2.37 (+0.02) | 1.41 (-0.06) | -6089 | 20.32 | 224 | 0.75 | -645 | 2.15 | 29959 | 173.0 | 182.0 | 183.0 | 171.5 |
| 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 | |||
| 2023-10-13 | 35.67 (-0.17) | 2.35 (0.0) | 1.47 (+0.01) | -467 | 2.03 | 55 | 0.24 | 131 | 0.57 | 23021 | 183.5 | 184.0 | 186.0 | 177.0 |
| 2023-10-06 | 35.84 (-0.18) | 2.35 (+0.1) | 1.46 (+0.15) | -3294 | 11.68 | 1090 | 3.87 | 1716 | 6.09 | 28199 | 182.0 | 179.0 | 187.0 | 177.0 |
| 2023-09-28 | 36.02 (-0.05) | 2.25 (+0.01) | 1.31 (-0.01) | -774 | 5.5 | 122 | 0.87 | -120 | 0.85 | 14070 | 179.5 | 180.0 | 184.5 | 176.0 |
| 2023-09-22 | 36.07 (-0.29) | 2.24 (+0.22) | 1.32 (+0.09) | -4482 | 15.16 | 2568 | 8.69 | 982 | 3.32 | 29560 | 179.5 | 179.5 | 186.0 | 173.5 |
| 2023-09-15 | 36.36 (-0.19) | 2.02 (-0.16) | 1.23 (-0.05) | -2987 | 7.15 | -1913 | 4.58 | -554 | 1.33 | 41797 | 180.0 | 179.0 | 183.5 | 171.0 |
| 2023-09-08 | 36.55 (-0.34) | 2.18 (-0.12) | 1.28 (-0.12) | -2401 | 10.13 | -1335 | 5.63 | -1324 | 5.58 | 23710 | 179.5 | 186.5 | 188.0 | 178.5 |
| 2023-09-01 | 36.89 (-0.17) | 2.3 (-0.11) | 1.4 (+0.04) | 79 | 0.33 | -1283 | 5.36 | 443 | 1.85 | 23923 | 188.0 | 181.5 | 190.5 | 180.0 |
| 2023-08-25 | 37.06 (-0.1) | 2.41 (-0.39) | 1.36 (-0.01) | 149 | 0.43 | -4362 | 12.51 | -187 | 0.54 | 34859 | 181.0 | 181.0 | 187.5 | 178.0 |
| 2023-08-18 | 37.16 (+0.41) | 2.8 (-1.3) | 1.37 (-0.03) | 1707 | 1.69 | -14848 | 14.71 | -279 | 0.28 | 100968 | 181.0 | 204.5 | 210.5 | 174.0 |
| 2023-08-11 | 36.75 (-0.03) | 4.1 (+0.05) | 1.4 (-0.13) | -716 | 2.1 | 540 | 1.58 | -1559 | 4.57 | 34146 | 204.5 | 217.5 | 229.5 | 202.0 |
| 2023-08-04 | 36.78 (+0.22) | 4.05 (+0.02) | 1.53 (-0.02) | 2368 | 6.67 | 241 | 0.68 | -148 | 0.42 | 35513 | 217.5 | 223.5 | 230.0 | 216.0 |
| 2023-07-28 | 36.56 (+0.47) | 4.03 (-0.36) | 1.55 (+0.04) | 4544 | 14.44 | -4097 | 13.02 | 481 | 1.53 | 31459 | 221.5 | 212.0 | 223.0 | 205.0 |
| 2023-07-21 | 36.09 (+0.16) | 4.39 (-0.09) | 1.51 (+0.04) | 329 | 1.09 | -1004 | 3.32 | 415 | 1.37 | 30268 | 215.0 | 220.0 | 226.0 | 210.0 |
| 2023-07-14 | 35.93 (-0.02) | 4.48 (-0.28) | 1.47 (+0.07) | 2071 | 6.76 | -3266 | 10.66 | 809 | 2.64 | 30643 | 220.5 | 212.5 | 226.5 | 211.0 |
| 2023-07-07 | 35.95 (+0.15) | 4.76 (-0.1) | 1.4 (-0.08) | 2633 | 8.45 | -2092 | 6.71 | -970 | 3.11 | 31178 | 212.5 | 225.0 | 229.0 | 210.5 |
| 2023-06-30 | 35.8 (+0.61) | 4.86 (-0.3) | 1.48 (-0.19) | 7721 | 9.21 | -3409 | 4.07 | -2145 | 2.56 | 83849 | 225.0 | 200.0 | 226.5 | 200.0 |
| 2023-06-21 | 35.19 (-0.34) | 5.16 (-0.13) | 1.67 (0.0) | -39 | 0.19 | -1504 | 7.32 | 50 | 0.24 | 20555 | 222.0 | 229.0 | 231.0 | 222.0 |
| 2023-06-16 | 35.53 (-0.44) | 5.29 (+0.05) | 1.67 (-0.18) | -1467 | 2.61 | 609 | 1.09 | -2071 | 3.69 | 56102 | 228.5 | 226.5 | 241.0 | 224.5 |
| 2023-06-09 | 35.97 (+0.53) | 5.24 (+0.28) | 1.85 (-0.07) | 4562 | 7.79 | 3184 | 5.44 | -769 | 1.31 | 58570 | 227.0 | 220.0 | 229.0 | 215.5 |
| 2023-06-02 | 35.44 (+0.47) | 4.96 (+0.11) | 1.92 (+0.06) | 4594 | 8.0 | 1263 | 2.2 | 607 | 1.06 | 57411 | 218.0 | 213.5 | 220.0 | 205.0 |
| 2023-05-26 | 34.97 (-0.08) | 4.85 (+0.2) | 1.86 (+0.11) | 1924 | 3.24 | 2198 | 3.7 | 1276 | 2.15 | 59425 | 211.0 | 196.0 | 213.0 | 195.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-19 | 35.05 (+0.73) | 4.65 (+0.14) | 1.75 (+0.11) | 6939 | 7.74 | 1687 | 1.88 | 1273 | 1.42 | 89644 | 198.0 | 192.0 | 206.5 | 189.0 |
| 2023-05-12 | 34.32 (-0.07) | 4.51 (-0.03) | 1.64 (+0.06) | -1761 | 3.47 | -415 | 0.82 | 716 | 1.41 | 50777 | 193.0 | 199.0 | 200.5 | 186.5 |
| 2023-05-05 | 34.39 (+1.0) | 4.54 (+0.52) | 1.58 (+0.1) | 10321 | 9.72 | 5958 | 5.61 | 1156 | 1.09 | 106138 | 198.0 | 192.0 | 203.0 | 187.0 |
| 2023-04-28 | 33.39 (+0.01) | 4.02 (+0.19) | 1.48 (+0.06) | -866 | 1.46 | 2131 | 3.6 | 660 | 1.12 | 59154 | 190.5 | 172.0 | 190.5 | 170.0 |
| 2023-04-21 | 33.38 (-0.39) | 3.83 (-0.25) | 1.42 (+0.1) | -4706 | 7.55 | -2785 | 4.47 | 1087 | 1.74 | 62330 | 172.0 | 173.5 | 175.0 | 167.0 |
| 2023-04-14 | 33.77 (-0.45) | 4.08 (-0.16) | 1.32 (+0.08) | -3424 | 4.79 | -1887 | 2.64 | 973 | 1.36 | 71451 | 173.5 | 180.0 | 182.0 | 171.0 |
| 2023-04-07 | 34.22 (-1.08) | 4.24 (-0.2) | 1.24 (-0.03) | -14516 | 27.03 | -2253 | 4.2 | -428 | 0.8 | 53702 | 172.0 | 185.0 | 185.0 | 168.5 |
| 2023-03-31 | 35.3 (+0.31) | 4.44 (-0.09) | 1.27 (-0.18) | 5062 | 12.0 | -292 | 0.69 | -2026 | 4.8 | 42178 | 184.5 | 184.0 | 186.0 | 179.5 |
| 2023-03-24 | 34.99 (-0.2) | 4.53 (-0.03) | 1.45 (-0.01) | -1443 | 2.7 | -331 | 0.62 | -81 | 0.15 | 53438 | 184.0 | 178.0 | 185.5 | 176.0 |
| 2023-03-17 | 35.19 (-0.89) | 4.56 (0.0) | 1.46 (-0.14) | -9680 | 11.07 | -41 | 0.05 | -1612 | 1.84 | 87442 | 175.5 | 176.0 | 179.5 | 172.0 |
| 2023-03-10 | 36.08 (-1.28) | 4.56 (-0.25) | 1.6 (+0.03) | -17477 | 12.39 | -2823 | 2.0 | 325 | 0.23 | 141076 | 180.0 | 196.0 | 211.0 | 180.0 |
| 2023-03-03 | 37.36 (-0.28) | 4.81 (-0.19) | 1.57 (+0.06) | -2466 | 6.62 | -2145 | 5.76 | 702 | 1.89 | 37230 | 192.5 | 194.0 | 197.5 | 191.0 |
| 2023-02-24 | 37.64 (-0.29) | 5.0 (-0.06) | 1.51 (-0.12) | -2554 | 2.47 | -704 | 0.68 | -1396 | 1.35 | 103531 | 194.5 | 206.0 | 212.0 | 191.5 |
| 2023-02-17 | 37.93 (+0.8) | 5.06 (+0.25) | 1.63 (+0.08) | 10308 | 9.23 | 2918 | 2.61 | 895 | 0.8 | 111627 | 206.0 | 193.5 | 209.0 | 189.5 |
| 2023-02-10 | 37.13 (+0.22) | 4.81 (+0.3) | 1.55 (+0.21) | 695 | 0.78 | 3364 | 3.79 | 2446 | 2.76 | 88704 | 193.0 | 190.0 | 199.5 | 189.0 |
| 2023-02-03 | 36.91 (+0.01) | 4.51 (+0.34) | 1.34 (+0.16) | -158 | 0.1 | 3859 | 2.51 | 1872 | 1.22 | 153509 | 190.5 | 180.5 | 195.0 | 172.5 |
| 2023-01-17 | 36.9 (+0.3) | 4.17 (+0.12) | 1.18 (+0.01) | 3326 | 8.97 | 1384 | 3.73 | 76 | 0.21 | 37063 | 176.0 | 175.0 | 178.0 | 173.0 |
| 2023-01-13 | 36.6 (-0.5) | 4.05 (+0.1) | 1.17 (+0.02) | -5678 | 5.09 | 1209 | 1.08 | 182 | 0.16 | 111604 | 173.0 | 176.5 | 178.0 | 171.0 |
| 2023-01-06 | 37.1 (-0.01) | 3.95 (+0.22) | 1.15 (+0.16) | 326 | 0.36 | 2426 | 2.65 | 1913 | 2.09 | 91576 | 172.0 | 162.0 | 176.0 | 161.5 |
| 2022-12-30 | 37.11 (-0.18) | 3.73 (-0.12) | 0.99 (-0.14) | -2075 | 3.3 | 473 | 0.75 | -1604 | 2.55 | 62827 | 161.0 | 168.0 | 170.5 | 155.5 |
| 2022-12-23 | 37.29 (-0.81) | 3.85 (-0.01) | 1.13 (-0.01) | -8495 | 11.68 | -34 | 0.05 | -150 | 0.21 | 72734 | 167.0 | 170.0 | 172.5 | 163.0 |
| 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 | |||
| 2022-12-16 | 38.1 (-0.42) | 3.86 (-0.07) | 1.14 (+0.01) | -5378 | 3.93 | -816 | 0.6 | 115 | 0.08 | 136679 | 168.0 | 168.0 | 179.5 | 165.0 |
| 2022-12-09 | 38.52 (-0.9) | 3.93 (-0.01) | 1.13 (+0.1) | -9817 | 6.78 | -181 | 0.12 | 1087 | 0.75 | 144887 | 170.0 | 181.0 | 189.5 | 166.5 |
| 2022-12-02 | 39.42 (+0.15) | 3.94 (-0.54) | 1.03 (-0.02) | 814 | 0.65 | -6049 | 4.83 | -128 | 0.1 | 125123 | 181.0 | 179.0 | 185.0 | 173.5 |
| 2022-11-25 | 39.27 (+0.3) | 4.48 (-0.14) | 1.05 (+0.05) | 3158 | 1.61 | -1660 | 0.85 | 530 | 0.27 | 196439 | 177.5 | 166.0 | 182.0 | 158.0 |
| 2022-11-18 | 38.97 (-1.39) | 4.62 (-1.03) | 1.0 (-0.15) | -16649 | 8.28 | -11761 | 5.85 | -1693 | 0.84 | 200978 | 170.0 | 192.5 | 196.5 | 170.0 |
| 2022-11-11 | 40.36 (-0.69) | 5.65 (-0.62) | 1.15 (-0.26) | -8821 | 5.21 | -7083 | 4.18 | -3004 | 1.77 | 169386 | 189.5 | 210.0 | 213.5 | 183.0 |
| 2022-11-04 | 41.05 (-0.63) | 6.27 (+0.07) | 1.41 (+0.12) | -7775 | 6.22 | 876 | 0.7 | 1367 | 1.09 | 124989 | 217.0 | 210.0 | 217.0 | 195.5 |
| 2022-10-28 | 41.68 (+0.88) | 6.2 (-0.02) | 1.29 (+0.09) | 9234 | 7.98 | -306 | 0.26 | 982 | 0.85 | 115738 | 207.0 | 188.0 | 207.0 | 179.0 |
| 2022-10-21 | 40.8 (+0.05) | 6.22 (-0.16) | 1.2 (-0.17) | -1485 | 1.43 | -1732 | 1.67 | -1901 | 1.83 | 103884 | 183.5 | 203.0 | 212.5 | 182.0 |
| 2022-10-14 | 40.75 (0.0) | 6.38 (+0.11) | 1.37 (+0.11) | -2841 | 2.66 | 1247 | 1.17 | 1239 | 1.16 | 106768 | 206.5 | 215.0 | 217.0 | 196.5 |
| 2022-10-07 | 40.75 (+0.16) | 6.27 (+0.01) | 1.26 (-0.03) | 974 | 1.13 | 396 | 0.46 | -308 | 0.36 | 86191 | 221.0 | 207.5 | 224.0 | 202.5 |
| 2022-09-30 | 40.59 (+0.4) | 6.26 (-0.14) | 1.29 (-0.01) | 4431 | 4.17 | -1577 | 1.48 | -152 | 0.14 | 106249 | 212.0 | 218.5 | 222.5 | 200.0 |
| 2022-09-23 | 40.19 (-0.03) | 6.4 (+0.05) | 1.3 (-0.06) | -436 | 0.68 | 641 | 1.0 | -685 | 1.07 | 64278 | 227.0 | 234.0 | 240.0 | 224.5 |
| 2022-09-16 | 40.22 (-0.23) | 6.35 (-0.02) | 1.36 (+0.02) | -2699 | 2.72 | -237 | 0.24 | 236 | 0.24 | 99235 | 234.5 | 246.0 | 251.5 | 232.5 |
| 2022-09-08 | 40.45 (-0.19) | 6.37 (+0.21) | 1.34 (+0.02) | -1992 | 2.54 | 2306 | 2.94 | 230 | 0.29 | 78482 | 240.5 | 242.0 | 247.5 | 222.5 |
| 2022-09-02 | 40.64 (-0.15) | 6.16 (+0.13) | 1.32 (+0.11) | 436 | 0.52 | 1585 | 1.89 | 1294 | 1.54 | 84060 | 242.0 | 231.0 | 248.5 | 229.5 |
| 2022-08-26 | 40.79 (-0.26) | 6.03 (+0.15) | 1.21 (+0.07) | -2697 | 2.77 | 1669 | 1.71 | 832 | 0.85 | 97345 | 240.0 | 240.0 | 252.5 | 236.0 |
| 2022-08-19 | 41.05 (+1.33) | 5.88 (+0.36) | 1.14 (+0.07) | 16159 | 9.58 | 4125 | 2.45 | 739 | 0.44 | 168627 | 241.5 | 198.5 | 255.0 | 197.0 |
| 2022-08-12 | 39.72 (-0.59) | 5.52 (+0.21) | 1.07 (+0.04) | -6256 | 5.73 | 2317 | 2.12 | 458 | 0.42 | 109195 | 198.0 | 197.0 | 205.0 | 192.0 |
| 2022-08-05 | 40.31 (+0.32) | 5.31 (+0.07) | 1.03 (-0.04) | 5107 | 6.01 | 872 | 1.03 | -399 | 0.47 | 84961 | 195.0 | 194.0 | 195.0 | 178.5 |
| 2022-07-29 | 39.99 (+0.6) | 5.24 (+0.21) | 1.07 (-0.16) | 4843 | 5.56 | 2357 | 2.7 | -1830 | 2.1 | 87179 | 195.5 | 185.0 | 195.5 | 181.5 |
| 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 | |||
| 2022-07-22 | 39.39 (+0.06) | 5.03 (+0.17) | 1.23 (+0.08) | -1340 | 1.46 | 1938 | 2.12 | 832 | 0.91 | 91521 | 188.0 | 176.5 | 194.0 | 174.5 |
| 2022-07-15 | 39.33 (+0.09) | 4.86 (+0.09) | 1.15 (-0.05) | 1562 | 0.8 | 1052 | 0.54 | -502 | 0.26 | 196160 | 176.5 | 169.5 | 178.0 | 159.0 |
| 2022-07-08 | 39.24 (+0.42) | 4.77 (+0.13) | 1.2 (-0.13) | 4515 | 1.65 | 1494 | 0.55 | -1501 | 0.55 | 273791 | 170.5 | 165.0 | 174.5 | 149.5 |
| 2022-07-01 | 38.82 (-0.6) | 4.64 (-0.02) | 1.33 (+0.01) | -6261 | 4.58 | 249 | 0.18 | 71 | 0.05 | 136596 | 170.0 | 200.0 | 209.0 | 170.0 |
| 2022-06-24 | 39.42 (+0.54) | 4.66 (-0.05) | 1.32 (+0.03) | 4676 | 3.22 | -639 | 0.44 | 353 | 0.24 | 145383 | 196.0 | 203.0 | 203.0 | 186.5 |
| 2022-06-17 | 38.88 (+0.21) | 4.71 (-0.22) | 1.29 (-0.01) | 1747 | 1.38 | -2422 | 1.91 | -121 | 0.1 | 126738 | 204.5 | 214.0 | 217.0 | 193.0 |
| 2022-06-10 | 38.67 (+0.93) | 4.93 (-0.52) | 1.3 (-0.04) | 10625 | 8.7 | -5949 | 4.87 | -437 | 0.36 | 122161 | 219.0 | 209.5 | 219.0 | 196.0 |
| 2022-06-02 | 37.74 (+0.27) | 5.45 (+0.01) | 1.34 (+0.08) | 2465 | 1.92 | 134 | 0.1 | 884 | 0.69 | 128720 | 209.0 | 214.5 | 217.5 | 202.0 |
| 2022-05-27 | 37.47 (+0.23) | 5.44 (+0.38) | 1.26 (+0.01) | 3957 | 2.54 | 4279 | 2.75 | 170 | 0.11 | 155781 | 212.5 | 200.5 | 215.0 | 188.5 |
| 2022-05-20 | 37.24 (+1.38) | 5.06 (+0.09) | 1.25 (+0.08) | 17778 | 8.33 | 989 | 0.46 | 928 | 0.43 | 213336 | 200.5 | 172.0 | 204.5 | 171.5 |
| 2022-05-13 | 35.86 (-0.19) | 4.97 (-0.12) | 1.17 (+0.01) | -2227 | 1.73 | -1363 | 1.06 | 136 | 0.11 | 128579 | 169.0 | 171.0 | 179.5 | 161.5 |
| 2022-05-06 | 36.05 (+0.14) | 5.09 (-0.5) | 1.16 (+0.09) | 1437 | 1.77 | -5656 | 6.97 | 999 | 1.23 | 81135 | 172.5 | 173.5 | 176.5 | 163.5 |
| 2022-04-29 | 35.91 (+0.05) | 5.59 (+0.08) | 1.07 (-0.15) | -2124 | 1.97 | 933 | 0.86 | -1713 | 1.59 | 108037 | 174.0 | 173.0 | 180.5 | 165.5 |
| 2022-04-22 | 35.86 (+0.24) | 5.51 (+0.55) | 1.22 (-0.07) | 1361 | 1.21 | 6296 | 5.6 | -788 | 0.7 | 112431 | 180.5 | 169.0 | 187.5 | 165.5 |
| 2022-04-15 | 35.62 (-0.42) | 4.96 (+0.37) | 1.29 (-0.12) | -4947 | 4.39 | 4172 | 3.7 | -1355 | 1.2 | 112807 | 170.5 | 173.5 | 180.5 | 164.0 |
| 2022-04-08 | 36.04 (+0.57) | 4.59 (-0.11) | 1.41 (-0.07) | 6098 | 7.37 | -1208 | 1.46 | -898 | 1.09 | 82731 | 174.5 | 178.0 | 182.0 | 168.0 |
| 2022-04-01 | 35.47 (+0.35) | 4.7 (+0.81) | 1.48 (+0.25) | 6804 | 3.63 | 1788 | 0.95 | 2924 | 1.56 | 187228 | 180.5 | 172.5 | 196.0 | 170.0 |
| 2022-03-25 | 35.12 (+1.17) | 3.89 (+0.31) | 1.23 (+0.06) | 14410 | 6.92 | 3525 | 1.69 | 699 | 0.34 | 208376 | 177.0 | 147.0 | 181.5 | 143.5 |
| 2022-03-18 | 33.95 (+0.17) | 3.58 (+0.22) | 1.17 (-0.01) | 671 | 0.57 | 2551 | 2.16 | -139 | 0.12 | 118130 | 145.5 | 131.0 | 146.0 | 126.5 |
| 2022-03-11 | 33.78 (-0.17) | 3.36 (-0.32) | 1.18 (-0.07) | 1011 | 0.84 | -3712 | 3.08 | -776 | 0.64 | 120570 | 132.0 | 145.0 | 145.0 | 127.5 |
| 2022-03-04 | 33.95 (-0.66) | 3.68 (+0.07) | 1.25 (-0.03) | -376 | 0.61 | 853 | 1.37 | -380 | 0.61 | 62075 | 147.0 | 151.5 | 152.5 | 143.0 |
| 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 | |||
| 2022-02-25 | 34.61 (+1.14) | 3.61 (+0.07) | 1.28 (+0.01) | 9371 | 5.08 | 759 | 0.41 | 92 | 0.05 | 184496 | 147.5 | 145.5 | 154.5 | 144.0 |
| 2022-02-18 | 33.47 (-0.19) | 3.54 (-0.26) | 1.27 (+0.01) | -4943 | 4.58 | -2978 | 2.76 | 120 | 0.11 | 107812 | 146.0 | 145.0 | 148.0 | 137.5 |
| 2022-02-11 | 33.66 (-0.96) | 3.8 (-0.09) | 1.26 (+0.17) | -16149 | 11.65 | -1014 | 0.73 | 1952 | 1.41 | 138640 | 148.5 | 150.0 | 163.5 | 147.5 |
| 2022-01-26 | 34.62 (-0.24) | 3.89 (-0.04) | 1.09 (-0.11) | -524 | 0.85 | -498 | 0.8 | -1205 | 1.95 | 61908 | 146.5 | 152.0 | 154.5 | 143.5 |
| 2022-01-21 | 34.86 (+0.6) | 3.93 (+0.04) | 1.2 (-0.05) | 6052 | 4.54 | 479 | 0.36 | -654 | 0.49 | 133283 | 153.0 | 147.5 | 160.0 | 146.5 |
| 2022-01-14 | 34.26 (+1.69) | 3.89 (-0.1) | 1.25 (-0.23) | 19826 | 12.45 | -1081 | 0.68 | -2552 | 1.6 | 159298 | 149.5 | 146.0 | 153.0 | 136.5 |
| 2022-01-07 | 32.57 (-0.33) | 3.99 (+0.23) | 1.48 (-0.08) | -4614 | 2.44 | 2556 | 1.35 | -974 | 0.52 | 188859 | 150.0 | 153.0 | 161.5 | 148.0 |
| 2021-12-30 | 32.9 (+0.39) | 3.76 (-0.02) | 1.56 (+0.03) | 5498 | 8.56 | -222 | 0.35 | 364 | 0.57 | 64231 | 151.0 | 149.0 | 151.5 | 144.0 |
| 2021-12-24 | 32.51 (-0.07) | 3.78 (+0.02) | 1.53 (-0.09) | -157 | 0.12 | 286 | 0.22 | -975 | 0.74 | 131570 | 148.0 | 143.5 | 153.0 | 132.5 |
| 2021-12-17 | 32.58 (-0.43) | 3.76 (+0.16) | 1.62 (-0.07) | -4941 | 3.69 | 1768 | 1.32 | -864 | 0.65 | 133818 | 143.0 | 138.5 | 146.0 | 129.0 |
| 2021-12-10 | 33.01 (-0.18) | 3.6 (+0.21) | 1.69 (+0.04) | -2178 | 1.57 | 2373 | 1.71 | 535 | 0.39 | 138786 | 136.0 | 124.5 | 138.0 | 119.0 |
| 2021-12-03 | 33.19 (+0.07) | 3.39 (+0.14) | 1.65 (+0.11) | 181 | 0.13 | 1661 | 1.24 | 1236 | 0.92 | 134338 | 127.0 | 115.0 | 129.0 | 114.0 |
| 2021-11-26 | 33.12 (0.0) | 3.25 (+0.05) | 1.54 (-0.06) | 7913 | 3.77 | 592 | 0.28 | -715 | 0.34 | 209810 | 116.5 | 120.0 | 131.0 | 115.0 |
| 2021-11-19 | 33.12 (+2.71) | 3.2 (+0.17) | 1.6 (+0.21) | 30244 | 18.62 | 1870 | 1.15 | 2386 | 1.47 | 162446 | 117.0 | 94.6 | 117.0 | 91.1 |
| 2021-11-12 | 30.41 (-0.08) | 3.03 (-0.06) | 1.39 (0.0) | 17 | 0.02 | -676 | 0.91 | 29 | 0.04 | 74357 | 94.0 | 92.3 | 95.4 | 88.2 |
| 2021-11-05 | 30.49 (+1.0) | 3.09 (-0.27) | 1.39 (+0.1) | 14658 | 12.16 | -3069 | 2.55 | 1125 | 0.93 | 120503 | 93.4 | 93.4 | 99.8 | 87.3 |
| 2021-10-29 | 29.49 (+0.06) | 3.36 (+0.42) | 1.29 (+0.03) | -609 | 0.55 | 4781 | 4.33 | 352 | 0.32 | 110536 | 91.9 | 86.6 | 94.0 | 85.0 |
| 2021-10-22 | 29.43 (+0.7) | 2.94 (+0.23) | 1.26 (+0.04) | 8679 | 10.89 | 2676 | 3.36 | 468 | 0.59 | 79728 | 86.6 | 80.3 | 87.7 | 77.9 |
| 2021-10-15 | 28.73 (+0.81) | 2.71 (+0.33) | 1.22 (-0.05) | 10729 | 15.5 | 3686 | 5.33 | -574 | 0.83 | 69203 | 79.0 | 76.4 | 80.2 | 73.9 |
| 2021-10-08 | 27.92 (+0.06) | 2.38 (-0.06) | 1.27 (+0.01) | 1836 | 3.13 | -655 | 1.12 | 110 | 0.19 | 58607 | 74.0 | 73.1 | 74.6 | 64.2 |
| 2021-10-01 | 27.86 (-0.87) | 2.44 (-0.29) | 1.26 (-0.13) | -14141 | 20.91 | 401 | 0.59 | -1490 | 2.2 | 67639 | 72.5 | 82.1 | 83.6 | 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 | |||
| 2021-09-24 | 28.73 (+0.37) | 2.73 (+0.12) | 1.39 (+0.03) | 3646 | 8.92 | 1367 | 3.34 | 303 | 0.74 | 40873 | 82.5 | 73.7 | 83.5 | 73.5 |
| 2021-09-17 | 28.36 (-0.16) | 2.61 (-0.02) | 1.36 (+0.02) | -2301 | 7.25 | -218 | 0.69 | 206 | 0.65 | 31752 | 75.7 | 78.8 | 80.3 | 75.3 |
| 2021-09-10 | 28.52 (+0.31) | 2.63 (+0.17) | 1.34 (-0.02) | 2564 | 5.21 | 1842 | 3.74 | -161 | 0.33 | 49257 | 78.9 | 75.9 | 79.5 | 72.9 |
| 2021-09-03 | 28.21 (-0.53) | 2.46 (-0.05) | 1.36 (+0.06) | -5455 | 9.74 | -576 | 1.03 | 688 | 1.23 | 56021 | 75.8 | 82.0 | 82.8 | 75.0 |
| 2021-08-27 | 28.74 (-0.13) | 2.51 (+0.13) | 1.3 (-0.02) | -5280 | 6.94 | 1539 | 2.02 | -248 | 0.33 | 76029 | 82.4 | 78.0 | 84.5 | 74.9 |
| 2021-08-20 | 28.87 (+0.11) | 2.38 (+0.39) | 1.32 (-0.05) | 1378 | 1.82 | 4464 | 5.88 | -545 | 0.72 | 75885 | 77.2 | 75.6 | 78.5 | 70.3 |
| 2021-08-13 | 28.76 (+0.51) | 1.99 (-0.24) | 1.37 (-0.14) | 3598 | 5.16 | -2736 | 3.92 | -1674 | 2.4 | 69717 | 76.0 | 86.9 | 87.0 | 76.0 |
| 2021-08-06 | 28.25 (+0.32) | 2.23 (+0.15) | 1.51 (+0.1) | 4189 | 7.15 | 1631 | 2.78 | 1146 | 1.95 | 58621 | 87.3 | 81.9 | 90.0 | 81.1 |
| 2021-07-30 | 27.93 (-0.19) | 2.08 (+0.06) | 1.41 (-0.4) | -5089 | 6.32 | 752 | 0.93 | -4524 | 5.62 | 80481 | 80.6 | 86.8 | 92.0 | 77.0 |
| 2021-07-23 | 28.12 (-0.72) | 2.02 (+0.52) | 1.81 (0.0) | -8930 | 7.78 | 5901 | 5.14 | 56 | 0.05 | 114761 | 87.2 | 83.0 | 94.3 | 82.8 |
| 2021-07-16 | 28.84 (+0.13) | 1.5 (-0.06) | 1.81 (+0.04) | 2680 | 4.33 | -726 | 1.17 | 339 | 0.55 | 61946 | 83.0 | 84.1 | 87.9 | 82.4 |
| 2021-07-09 | 28.71 (+0.6) | 1.56 (+0.07) | 1.77 (+0.09) | 7855 | 10.05 | 815 | 1.04 | 1111 | 1.42 | 78135 | 83.2 | 75.0 | 84.5 | 74.5 |
| 2021-07-02 | 28.11 (+0.23) | 1.49 (+0.09) | 1.68 (+0.02) | 3013 | 5.53 | -252 | 0.46 | 228 | 0.42 | 54525 | 74.2 | 74.4 | 76.5 | 72.7 |
| 2021-06-25 | 27.88 (+0.85) | 1.4 (+0.14) | 1.66 (+0.09) | 9628 | 11.54 | 1535 | 1.84 | 1034 | 1.24 | 83447 | 73.4 | 69.8 | 76.8 | 69.2 |
| 2021-06-18 | 27.03 (+0.82) | 1.26 (+0.06) | 1.57 (+0.11) | 8535 | 11.48 | 747 | 1.01 | 1168 | 1.57 | 74328 | 70.6 | 64.2 | 72.2 | 64.1 |
| 2021-06-11 | 26.21 (+0.34) | 1.2 (-0.04) | 1.46 (-0.01) | 3310 | 9.23 | -532 | 1.48 | -108 | 0.3 | 35857 | 63.6 | 64.3 | 66.5 | 60.7 |
| 2021-06-04 | 25.87 (+0.04) | 1.24 (-0.06) | 1.47 (+0.01) | -168 | 0.39 | -705 | 1.64 | 110 | 0.26 | 43108 | 64.3 | 61.6 | 66.3 | 61.2 |
| 2021-05-28 | 25.83 (-0.14) | 1.3 (+0.01) | 1.46 (+0.07) | -2220 | 4.97 | 150 | 0.34 | 805 | 1.8 | 44688 | 61.5 | 56.9 | 62.9 | 55.8 |
| 2021-05-21 | 25.97 (-0.83) | 1.29 (-0.09) | 1.39 (+0.2) | -10947 | 16.67 | -989 | 1.51 | 2321 | 3.53 | 65669 | 57.6 | 53.0 | 60.3 | 51.5 |
| 2021-05-14 | 26.8 (-0.37) | 1.38 (+0.09) | 1.19 (+0.13) | -2932 | 4.1 | 1000 | 1.4 | 1457 | 2.04 | 71515 | 56.8 | 61.0 | 62.0 | 51.0 |
| 2021-05-07 | 27.17 (-0.15) | 1.29 (+0.03) | 1.06 (-0.09) | 329 | 0.58 | 293 | 0.52 | -987 | 1.74 | 56591 | 61.4 | 67.1 | 67.7 | 57.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-29 | 27.32 (+0.4) | 1.26 (-0.12) | 1.15 (+0.04) | 5133 | 5.87 | -1258 | 1.44 | 490 | 0.56 | 87419 | 66.4 | 63.1 | 71.7 | 61.1 |
| 2021-04-23 | 26.92 (+0.67) | 1.38 (-0.08) | 1.11 (+0.03) | 7562 | 12.95 | -950 | 1.63 | 265 | 0.45 | 58408 | 61.4 | 55.2 | 61.4 | 55.2 |
| 2021-04-16 | 26.25 (+0.72) | 1.46 (-0.5) | 1.08 (-0.05) | 7799 | 15.45 | -5691 | 11.27 | -549 | 1.09 | 50477 | 55.2 | 55.5 | 56.7 | 51.4 |
| 2021-04-09 | 25.53 (+0.13) | 1.96 (-0.22) | 1.13 (0.0) | 1696 | 3.66 | -2495 | 5.38 | -34 | 0.07 | 46342 | 55.3 | 55.5 | 57.5 | 54.7 |
| 2021-04-01 | 25.4 (+0.18) | 2.18 (-0.05) | 1.13 (-0.02) | 3102 | 8.88 | 84 | 0.24 | -235 | 0.67 | 34947 | 55.0 | 55.0 | 55.6 | 53.8 |
| 2021-03-26 | 25.22 (+0.66) | 2.23 (-0.04) | 1.15 (-0.05) | 7990 | 17.39 | -411 | 0.89 | -495 | 1.08 | 45934 | 54.5 | 54.9 | 55.2 | 53.1 |
| 2021-03-19 | 24.56 (+0.45) | 2.27 (+0.04) | 1.2 (+0.03) | 4090 | 4.8 | 490 | 0.57 | 376 | 0.44 | 85243 | 54.8 | 50.5 | 54.9 | 49.85 |
| 2021-03-12 | 24.11 (-0.17) | 2.23 (-0.26) | 1.17 (+0.08) | -2045 | 5.64 | -2968 | 8.19 | 889 | 2.45 | 36230 | 50.4 | 49.8 | 51.2 | 48.2 |
| 2021-03-05 | 24.28 (-0.07) | 2.49 (+0.06) | 1.09 (-0.03) | -693 | 2.11 | 665 | 2.02 | -406 | 1.23 | 32906 | 49.0 | 51.7 | 52.6 | 48.75 |
| 2021-02-26 | 24.35 (-0.31) | 2.43 (+0.08) | 1.12 (-0.13) | -3610 | 6.78 | 892 | 1.68 | -1437 | 2.7 | 53243 | 50.5 | 53.2 | 54.6 | 49.7 |
| 2021-02-19 | 24.66 (-0.53) | 2.35 (+0.24) | 1.25 (+0.11) | -6579 | 11.92 | 2751 | 4.98 | 1199 | 2.17 | 55213 | 52.6 | 49.5 | 53.6 | 48.85 |
| 2021-02-05 | 25.19 (-0.27) | 2.11 (-0.12) | 1.14 (0.0) | -3702 | 5.03 | -1366 | 1.86 | 35 | 0.05 | 73561 | 48.05 | 49.3 | 50.8 | 47.7 |
| 2021-01-29 | 25.46 (+1.33) | 2.23 (+0.4) | 1.14 (-0.02) | 15451 | 16.84 | 4524 | 4.93 | -174 | 0.19 | 91772 | 49.1 | 47.5 | 50.7 | 47.15 |
| 2021-01-22 | 24.13 (+0.47) | 1.83 (+0.22) | 1.16 (+0.04) | 5480 | 10.13 | 2526 | 4.67 | 396 | 0.73 | 54100 | 48.1 | 44.35 | 48.1 | 43.2 |
| 2021-01-15 | 23.66 (+0.4) | 1.61 (-0.21) | 1.12 (-0.16) | 4411 | 9.53 | -2391 | 5.17 | -1824 | 3.94 | 46277 | 44.3 | 47.3 | 47.85 | 43.8 |
| 2021-01-08 | 23.26 (-0.12) | 1.82 (+0.84) | 1.28 (+0.01) | -1172 | 1.31 | 9615 | 10.75 | 186 | 0.21 | 89409 | 47.45 | 46.1 | 50.6 | 45.95 |
| 2020-12-31 | 23.38 (-0.17) | 0.98 (-0.11) | 1.27 (-0.02) | -1947 | 6.4 | 2719 | 8.94 | -285 | 0.94 | 30426 | 45.8 | 45.6 | 47.05 | 45.45 |
| 2020-12-25 | 23.55 (+0.58) | 1.09 (+0.19) | 1.29 (-0.04) | 6714 | 10.42 | 2141 | 3.32 | -508 | 0.79 | 64428 | 45.3 | 46.45 | 48.85 | 44.85 |
| 2020-12-18 | 22.97 (-0.17) | 0.9 (+0.31) | 1.33 (+0.25) | -2253 | 2.0 | 3549 | 3.16 | 2851 | 2.54 | 112461 | 46.1 | 45.45 | 48.85 | 43.45 |
| 2020-12-11 | 23.14 (+0.46) | 0.59 (+0.01) | 1.08 (+0.09) | 5260 | 6.89 | 88 | 0.12 | 1064 | 1.39 | 76387 | 45.4 | 43.25 | 46.7 | 41.85 |
| 2020-12-04 | 22.68 (+0.24) | 0.58 (-0.07) | 0.99 (+0.07) | 3412 | 7.61 | -826 | 1.84 | 782 | 1.74 | 44860 | 43.05 | 42.05 | 43.8 | 41.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 22.44 (+0.26) | 0.65 (-0.22) | 0.92 (-0.05) | 3142 | 7.24 | -2489 | 5.74 | -495 | 1.14 | 43390 | 41.75 | 43.0 | 43.4 | 41.2 |
| 2020-11-20 | 22.18 (-0.16) | 0.87 (+0.2) | 0.97 (+0.13) | -1871 | 3.84 | 2343 | 4.81 | 1408 | 2.89 | 48662 | 41.9 | 39.6 | 42.1 | 38.9 |
| 2020-11-13 | 22.34 (-0.13) | 0.67 (0.0) | 0.84 (+0.03) | -639 | 4.68 | 0 | 0.0 | 363 | 2.66 | 13650 | 39.35 | 39.9 | 40.15 | 39.2 |
| 2020-11-06 | 22.47 (+0.03) | 0.67 (0.0) | 0.81 (-0.02) | 589 | 2.89 | 0 | 0.0 | -258 | 1.27 | 20377 | 39.3 | 38.15 | 40.5 | 37.75 |
| 2020-10-30 | 22.44 (-0.06) | 0.67 (0.0) | 0.83 (+0.01) | -575 | 4.17 | 0 | 0.0 | 110 | 0.8 | 13791 | 38.25 | 38.95 | 39.6 | 38.1 |
| 2020-10-23 | 22.5 (-0.18) | 0.67 (0.0) | 0.82 (0.0) | -2014 | 18.81 | 0 | 0.0 | 22 | 0.21 | 10707 | 38.85 | 38.7 | 39.2 | 38.2 |
| 2020-10-16 | 22.68 (+0.24) | 0.67 (-0.13) | 0.82 (-0.04) | 1696 | 4.92 | -1461 | 4.23 | -471 | 1.36 | 34506 | 38.6 | 38.7 | 39.9 | 36.6 |
| 2020-10-08 | 22.44 (-0.24) | 0.8 (0.0) | 0.86 (+0.01) | -2765 | 22.41 | 0 | 0.0 | 201 | 1.63 | 12337 | 38.35 | 38.05 | 39.35 | 37.8 |
| 2020-09-30 | 22.68 (-0.18) | 0.8 (-0.01) | 0.85 (0.0) | -1285 | 12.88 | 0 | 0.0 | -45 | 0.45 | 9973 | 38.1 | 38.0 | 38.15 | 37.2 |
| 2020-09-25 | 22.86 (-0.23) | 0.81 (+0.03) | 0.85 (-0.26) | -2481 | 8.52 | 388 | 1.33 | -2922 | 10.03 | 29123 | 37.6 | 40.55 | 40.7 | 37.0 |
| 2020-09-18 | 23.09 (+0.15) | 0.78 (-0.21) | 1.11 (-0.02) | 2297 | 6.67 | -2390 | 6.94 | -253 | 0.73 | 34462 | 40.7 | 41.8 | 42.5 | 40.45 |
| 2020-09-11 | 22.94 (+0.02) | 0.99 (+0.2) | 1.13 (-0.02) | 457 | 0.96 | 2256 | 4.73 | -215 | 0.45 | 47733 | 41.1 | 40.9 | 42.9 | 39.85 |
| 2020-09-04 | 22.92 (+0.57) | 0.79 (0.0) | 1.15 (-0.05) | 7926 | 17.75 | 0 | 0.0 | -556 | 1.24 | 44662 | 40.65 | 41.85 | 42.2 | 40.0 |
| 2020-08-28 | 22.35 (+0.22) | 0.79 (-0.18) | 1.2 (+0.09) | 2714 | 5.31 | -2080 | 4.07 | 987 | 1.93 | 51140 | 41.4 | 38.55 | 42.3 | 38.1 |
| 2020-08-21 | 22.13 (-0.6) | 0.97 (-0.56) | 1.11 (-0.24) | -7640 | 9.96 | -6373 | 8.31 | -2738 | 3.57 | 76672 | 38.5 | 44.0 | 44.6 | 36.65 |
| 2020-08-14 | 22.73 (+0.18) | 1.53 (-0.36) | 1.35 (+0.11) | 1931 | 2.21 | -4063 | 4.66 | 1237 | 1.42 | 87217 | 43.55 | 41.05 | 44.9 | 40.4 |
| 2020-08-07 | 22.55 (+0.4) | 1.89 (-0.23) | 1.24 (+0.01) | 2549 | 8.94 | -2689 | 9.43 | 172 | 0.6 | 28525 | 40.2 | 41.0 | 42.5 | 40.1 |
| 2020-07-31 | 22.15 (+0.15) | 2.12 (-0.08) | 1.23 (-0.04) | 1578 | 5.44 | -847 | 2.92 | -520 | 1.79 | 29032 | 40.85 | 41.5 | 41.8 | 39.15 |
| 2020-07-24 | 22.0 (+1.13) | 2.2 (-0.04) | 1.27 (-0.21) | 10390 | 23.3 | -453 | 1.02 | -2352 | 5.27 | 44589 | 41.3 | 40.15 | 42.85 | 38.8 |
| 2020-07-17 | 20.87 (-0.69) | 2.24 (+0.38) | 1.48 (-0.06) | -7516 | 10.04 | 4270 | 5.71 | -694 | 0.93 | 74835 | 39.85 | 43.85 | 44.5 | 39.3 |
| 2020-07-10 | 21.56 (+0.84) | 1.86 (+0.17) | 1.54 (-0.02) | 10007 | 12.84 | 1962 | 2.52 | -301 | 0.39 | 77933 | 42.5 | 43.35 | 45.25 | 40.5 |
| 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 | |||
| 2020-07-03 | 20.72 (+0.64) | 1.69 (-0.04) | 1.56 (+0.13) | 7195 | 9.43 | 16 | 0.02 | 1512 | 1.98 | 76297 | 43.0 | 40.5 | 44.1 | 40.2 |
| 2020-06-24 | 20.08 (+0.2) | 1.73 (+0.01) | 1.43 (-0.05) | 2773 | 10.48 | 78 | 0.29 | -509 | 1.92 | 26450 | 40.5 | 40.25 | 41.25 | 40.25 |
| 2020-06-19 | 19.88 (-0.12) | 1.72 (-0.23) | 1.48 (+0.18) | -10 | 0.01 | -2527 | 2.69 | 1995 | 2.13 | 93857 | 40.5 | 38.1 | 41.45 | 37.5 |
| 2020-06-12 | 20.0 (-0.16) | 1.95 (-0.23) | 1.3 (-0.07) | -2747 | 2.37 | -2677 | 2.3 | -728 | 0.63 | 116148 | 37.95 | 41.25 | 41.3 | 36.45 |
| 2020-06-05 | 20.16 (-0.24) | 2.18 (+0.28) | 1.37 (+0.04) | -2559 | 3.37 | 3185 | 4.2 | 436 | 0.57 | 75864 | 40.8 | 41.1 | 42.4 | 40.15 |
| 2020-05-29 | 20.4 (+0.44) | 1.9 (+0.42) | 1.33 (-0.02) | 4991 | 3.89 | 4854 | 3.79 | -268 | 0.21 | 128197 | 40.6 | 40.6 | 43.0 | 40.15 |
| 2020-05-22 | 19.96 (+0.35) | 1.48 (+0.5) | 1.35 (+0.28) | 3449 | 2.31 | 5702 | 3.82 | 3216 | 2.16 | 149155 | 39.8 | 35.9 | 40.65 | 35.15 |
| 2020-05-15 | 19.61 (+0.48) | 0.98 (+0.19) | 1.07 (+0.03) | 5019 | 3.85 | 2091 | 1.61 | 316 | 0.24 | 130270 | 35.8 | 33.8 | 37.65 | 33.35 |
| 2020-05-08 | 19.13 (-0.36) | 0.79 (+0.19) | 1.04 (+0.05) | -4007 | 6.14 | 2238 | 3.43 | 550 | 0.84 | 65307 | 33.0 | 30.35 | 34.25 | 30.05 |
| 2020-04-30 | 19.49 (-0.18) | 0.6 (+0.09) | 0.99 (+0.02) | -2307 | 5.42 | 966 | 2.27 | 267 | 0.63 | 42579 | 31.0 | 29.65 | 31.35 | 29.55 |
| 2020-04-24 | 19.67 (-0.05) | 0.51 (0.0) | 0.97 (0.0) | -1785 | 7.87 | 0 | 0.0 | -31 | 0.14 | 22693 | 28.95 | 29.0 | 29.2 | 27.1 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 41.92 (-0.77) | 2.75 (-0.59) | 1.28 (+0.05) | -7737 | 8.32 | -6769 | 7.28 | 569 | 0.61 | 92950 | 267.0 | 282.0 | 294.5 | 253.5 |
| 2024-11-29 | 42.69 (-0.72) | 3.34 (-0.43) | 1.23 (-0.06) | -7627 | 6.43 | -4904 | 4.14 | -660 | 0.56 | 118580 | 281.0 | 285.0 | 308.0 | 273.0 |
| 2024-10-30 | 43.41 (+0.39) | 3.77 (-0.25) | 1.29 (+0.01) | 7446 | 7.18 | -1669 | 1.61 | 168 | 0.16 | 103743 | 306.0 | 295.5 | 321.5 | 290.5 |
| 2024-09-30 | 43.02 (+0.1) | 4.02 (+0.4) | 1.28 (+0.06) | 1871 | 1.77 | 4541 | 4.29 | 625 | 0.59 | 105948 | 293.0 | 308.0 | 322.0 | 280.0 |
| 2024-08-30 | 42.92 (+0.93) | 3.62 (+0.65) | 1.22 (-0.19) | 8196 | 4.77 | 7468 | 4.35 | -2176 | 1.27 | 171667 | 305.0 | 273.5 | 312.5 | 222.0 |
| 2024-07-31 | 41.99 (+0.49) | 2.97 (+0.06) | 1.41 (-0.09) | 10077 | 7.41 | -1820 | 1.34 | -1012 | 0.74 | 136022 | 269.5 | 249.0 | 286.0 | 239.5 |
| 2024-06-28 | 41.5 (+0.97) | 2.91 (+0.17) | 1.5 (+0.07) | 12011 | 10.28 | 2011 | 1.72 | 865 | 0.74 | 116826 | 252.0 | 223.0 | 257.0 | 211.5 |
| 2024-05-31 | 40.53 (-0.06) | 2.74 (+0.3) | 1.43 (-0.04) | -88 | 0.07 | 3414 | 2.63 | -545 | 0.42 | 129863 | 219.5 | 212.0 | 240.5 | 207.0 |
| 2024-04-30 | 40.59 (+0.1) | 2.44 (+0.03) | 1.47 (0.0) | 249 | 0.18 | -349 | 0.25 | 130 | 0.09 | 142165 | 210.0 | 228.5 | 245.0 | 203.5 |
| 2024-03-29 | 40.49 (+0.1) | 2.41 (-0.11) | 1.47 (-0.15) | 2866 | 1.87 | -1225 | 0.8 | -1715 | 1.12 | 153600 | 229.0 | 248.0 | 258.0 | 218.5 |
| 2024-02-29 | 40.39 (+1.98) | 2.52 (+0.58) | 1.62 (+0.09) | 22922 | 18.86 | 6611 | 5.44 | 987 | 0.81 | 121545 | 246.0 | 209.0 | 246.0 | 208.0 |
| 2024-01-31 | 38.41 (+1.75) | 1.94 (+0.2) | 1.53 (+0.12) | 17211 | 10.88 | 1997 | 1.26 | 1358 | 0.86 | 158129 | 208.0 | 197.5 | 220.0 | 180.0 |
| 2023-12-29 | 36.66 (+0.52) | 1.74 (+0.06) | 1.41 (+0.06) | 6616 | 5.15 | 749 | 0.58 | 661 | 0.51 | 128495 | 197.0 | 183.0 | 203.0 | 174.5 |
| 2023-11-30 | 36.14 (+0.7) | 1.68 (-0.33) | 1.35 (+0.01) | 7469 | 6.75 | -3743 | 3.39 | 199 | 0.18 | 110570 | 183.0 | 169.0 | 183.0 | 167.5 |
| 2023-10-31 | 35.44 (-0.58) | 2.01 (-0.24) | 1.34 (+0.03) | -8516 | 7.06 | -1863 | 1.54 | 331 | 0.27 | 120615 | 168.0 | 179.0 | 187.0 | 165.5 |
| 2023-09-28 | 36.02 (-0.72) | 2.25 (-0.05) | 1.31 (-0.06) | -9227 | 7.94 | -564 | 0.49 | -678 | 0.58 | 116245 | 179.5 | 183.5 | 190.5 | 171.0 |
| 2023-08-31 | 36.74 (-0.01) | 2.3 (-1.74) | 1.37 (-0.17) | 526 | 0.25 | -19825 | 9.43 | -1996 | 0.95 | 210136 | 182.5 | 226.0 | 229.5 | 174.0 |
| 2023-07-31 | 36.75 (+0.95) | 4.04 (-0.82) | 1.54 (+0.06) | 11221 | 8.27 | -10340 | 7.62 | 663 | 0.49 | 135718 | 225.0 | 225.0 | 230.0 | 205.0 |
| 2023-06-30 | 35.8 (+0.71) | 4.86 (+0.02) | 1.48 (-0.34) | 14364 | 5.87 | 180 | 0.07 | -3889 | 1.59 | 244857 | 225.0 | 208.0 | 241.0 | 200.0 |
| 2023-05-31 | 35.09 (+1.7) | 4.84 (+0.82) | 1.82 (+0.34) | 18430 | 5.46 | 9391 | 2.78 | 3982 | 1.18 | 337617 | 207.0 | 192.0 | 216.0 | 186.5 |
| 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 | |||
| 2023-04-28 | 33.39 (-1.91) | 4.02 (-0.42) | 1.48 (+0.21) | -23512 | 9.53 | -4794 | 1.94 | 2292 | 0.93 | 246638 | 190.5 | 185.0 | 190.5 | 167.0 |
| 2023-03-31 | 35.3 (-2.34) | 4.44 (-0.56) | 1.27 (-0.24) | -26004 | 7.2 | -5632 | 1.56 | -2692 | 0.74 | 361367 | 184.5 | 194.0 | 211.0 | 172.0 |
| 2023-02-24 | 37.64 (+1.53) | 5.0 (+0.92) | 1.51 (+0.34) | 17644 | 4.31 | 10487 | 2.56 | 3829 | 0.94 | 409404 | 194.5 | 174.5 | 212.0 | 174.0 |
| 2023-01-31 | 36.11 (-1.0) | 4.08 (+0.35) | 1.17 (+0.18) | -11379 | 3.95 | 3969 | 1.38 | 2159 | 0.75 | 288212 | 172.5 | 162.0 | 181.0 | 161.5 |
| 2022-12-30 | 37.11 (-2.26) | 3.73 (-0.51) | 0.99 (-0.04) | -25023 | 5.45 | -3929 | 0.85 | -485 | 0.11 | 459550 | 161.0 | 182.0 | 189.5 | 155.5 |
| 2022-11-30 | 39.37 (-2.02) | 4.24 (-1.99) | 1.03 (-0.27) | -26679 | 3.53 | -22733 | 3.01 | -3137 | 0.42 | 754917 | 181.0 | 205.5 | 217.0 | 158.0 |
| 2022-10-31 | 41.39 (+0.8) | 6.23 (-0.03) | 1.3 (+0.01) | 2546 | 0.59 | 32 | 0.01 | 154 | 0.04 | 432160 | 205.5 | 207.5 | 224.0 | 179.0 |
| 2022-09-30 | 40.59 (+0.07) | 6.26 (+0.21) | 1.29 (0.0) | 2161 | 0.57 | 2473 | 0.65 | -7 | 0.0 | 380696 | 212.0 | 238.0 | 251.5 | 200.0 |
| 2022-08-31 | 40.52 (+0.53) | 6.05 (+0.81) | 1.29 (+0.22) | 9892 | 1.93 | 9228 | 1.8 | 2560 | 0.5 | 511740 | 239.5 | 194.0 | 255.0 | 178.5 |
| 2022-07-29 | 39.99 (+0.79) | 5.24 (+0.54) | 1.07 (-0.31) | 5331 | 0.77 | 6081 | 0.88 | -3596 | 0.52 | 687913 | 195.5 | 182.0 | 195.5 | 149.5 |
| 2022-06-30 | 39.2 (+1.86) | 4.7 (-0.76) | 1.38 (+0.03) | 19564 | 3.64 | -8133 | 1.52 | 339 | 0.06 | 536818 | 188.5 | 206.0 | 219.0 | 186.5 |
| 2022-05-31 | 37.34 (+1.43) | 5.46 (-0.13) | 1.35 (+0.28) | 18882 | 2.85 | -1485 | 0.22 | 3239 | 0.49 | 662354 | 203.0 | 173.5 | 217.5 | 161.5 |
| 2022-04-29 | 35.91 (+0.53) | 5.59 (+0.98) | 1.07 (-0.39) | 1288 | 0.29 | 11126 | 2.48 | -4510 | 1.0 | 449163 | 174.0 | 181.5 | 187.5 | 164.0 |
| 2022-03-31 | 35.38 (+0.77) | 4.61 (+1.0) | 1.46 (+0.18) | 21620 | 3.26 | 4072 | 0.61 | 2084 | 0.31 | 663225 | 185.0 | 151.5 | 196.0 | 126.5 |
| 2022-02-25 | 34.61 (-0.01) | 3.61 (-0.28) | 1.28 (+0.19) | -11721 | 2.72 | -3233 | 0.75 | 2164 | 0.5 | 430949 | 147.5 | 150.0 | 163.5 | 137.5 |
| 2022-01-26 | 34.62 (+1.72) | 3.89 (+0.13) | 1.09 (-0.47) | 20740 | 3.82 | 1456 | 0.27 | -5385 | 0.99 | 543349 | 146.5 | 153.0 | 161.5 | 136.5 |
| 2021-12-30 | 32.9 (-0.16) | 3.76 (+0.44) | 1.56 (-0.07) | -433 | 0.08 | 5008 | 0.94 | -779 | 0.15 | 534118 | 151.0 | 122.0 | 153.0 | 118.0 |
| 2021-11-30 | 33.06 (+3.57) | 3.32 (-0.04) | 1.63 (+0.34) | 51668 | 8.13 | -425 | 0.07 | 3900 | 0.61 | 635745 | 125.5 | 93.4 | 131.0 | 87.3 |
| 2021-10-29 | 29.49 (+1.64) | 3.36 (+0.92) | 1.29 (+0.01) | 20709 | 6.36 | 10488 | 3.22 | 117 | 0.04 | 325528 | 91.9 | 73.0 | 94.0 | 64.2 |
| 2021-09-30 | 27.85 (-0.34) | 2.44 (-0.01) | 1.28 (-0.13) | -10512 | 5.02 | 3559 | 1.7 | -1474 | 0.7 | 209210 | 73.8 | 78.3 | 83.6 | 72.6 |
| 2021-08-31 | 28.19 (+0.26) | 2.45 (+0.37) | 1.41 (0.0) | -1364 | 0.44 | 4155 | 1.34 | -62 | 0.02 | 309137 | 78.3 | 81.9 | 90.0 | 70.3 |
| 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 | |||
| 2021-07-30 | 27.93 (-0.2) | 2.08 (+0.57) | 1.41 (-0.29) | -3132 | 0.88 | 6580 | 1.86 | -3242 | 0.91 | 354321 | 80.6 | 74.6 | 94.3 | 73.8 |
| 2021-06-30 | 28.13 (+2.23) | 1.51 (+0.24) | 1.7 (+0.23) | 23607 | 8.84 | 1346 | 0.5 | 2620 | 0.98 | 266969 | 74.6 | 62.1 | 76.8 | 60.7 |
| 2021-05-31 | 25.9 (-1.42) | 1.27 (+0.01) | 1.47 (+0.32) | -15411 | 6.32 | 63 | 0.03 | 3632 | 1.49 | 243767 | 61.8 | 67.1 | 67.7 | 51.0 |
| 2021-04-29 | 27.32 (+1.89) | 1.26 (-0.91) | 1.15 (-0.03) | 23185 | 9.26 | -10344 | 4.13 | -324 | 0.13 | 250477 | 66.4 | 55.4 | 71.7 | 51.4 |
| 2021-03-31 | 25.43 (+1.08) | 2.17 (-0.26) | 1.18 (+0.06) | 11449 | 5.03 | -2190 | 0.96 | 625 | 0.27 | 227433 | 55.1 | 51.7 | 55.3 | 48.2 |
| 2021-02-26 | 24.35 (-1.11) | 2.43 (+0.2) | 1.12 (-0.02) | -13891 | 7.63 | 2277 | 1.25 | -203 | 0.11 | 182019 | 50.5 | 49.3 | 54.6 | 47.7 |
| 2021-01-29 | 25.46 (+2.08) | 2.23 (+1.25) | 1.14 (-0.13) | 24170 | 8.58 | 14274 | 5.07 | -1416 | 0.5 | 281560 | 49.1 | 46.1 | 50.7 | 43.2 |
| 2020-12-31 | 23.38 (+1.02) | 0.98 (+0.33) | 1.27 (+0.35) | 12196 | 3.77 | 7671 | 2.37 | 3914 | 1.21 | 323724 | 45.8 | 41.5 | 48.85 | 41.4 |
| 2020-11-30 | 22.36 (-0.08) | 0.65 (-0.02) | 0.92 (+0.09) | 211 | 0.16 | -146 | 0.11 | 1008 | 0.77 | 130920 | 41.0 | 38.15 | 43.4 | 37.75 |
| 2020-10-30 | 22.44 (-0.24) | 0.67 (-0.13) | 0.83 (-0.02) | -3658 | 5.13 | -1461 | 2.05 | -138 | 0.19 | 71343 | 38.25 | 38.05 | 39.9 | 36.6 |
| 2020-09-30 | 22.68 (+0.12) | 0.8 (+0.01) | 0.85 (-0.33) | 4586 | 2.94 | 254 | 0.16 | -3776 | 2.42 | 155808 | 38.1 | 41.45 | 42.9 | 37.0 |
| 2020-08-31 | 22.56 (+0.41) | 0.79 (-1.33) | 1.18 (-0.05) | 1882 | 0.74 | -15205 | 5.99 | -557 | 0.22 | 253703 | 41.2 | 41.0 | 44.9 | 36.65 |
| 2020-07-31 | 22.15 (+1.85) | 2.12 (+0.47) | 1.23 (-0.2) | 19126 | 6.67 | 5354 | 1.87 | -2313 | 0.81 | 286686 | 40.85 | 40.9 | 45.25 | 38.8 |
| 2020-06-30 | 20.3 (-0.1) | 1.65 (-0.25) | 1.43 (+0.1) | -15 | 0.0 | -2347 | 0.71 | 1152 | 0.35 | 328323 | 40.6 | 41.1 | 42.4 | 36.45 |
| 2020-05-29 | 20.4 (+0.91) | 1.9 (+1.3) | 1.33 (+0.34) | 9452 | 2.0 | 14885 | 3.15 | 3814 | 0.81 | 472930 | 40.6 | 30.35 | 43.0 | 30.05 |
| 2020-04-30 | 19.49 (+0.17) | 0.6 (+0.28) | 0.99 (-0.05) | 897 | 0.65 | 3187 | 2.31 | -499 | 0.36 | 137725 | 31.0 | 24.85 | 31.35 | 24.55 |
| 2020-03-31 | 19.32 (-1.94) | 0.32 (-0.19) | 1.04 (+0.07) | -22656 | 13.65 | -3938 | 2.37 | 708 | 0.43 | 165988 | 24.7 | 30.35 | 31.15 | 20.6 |
| 2020-02-27 | 21.26 (+0.51) | 0.51 (-0.01) | 0.97 (+0.16) | 6737 | 10.15 | -166 | 0.25 | 1898 | 2.86 | 66404 | 30.9 | 29.0 | 31.85 | 28.2 |
| 2020-01-31 | 20.75 () | 0.52 () | 0.81 () | 3603 | 13.81 | -26 | 0.1 | -1059 | 4.06 | 26099 | 29.75 | 31.4 | 31.85 | 28.6 |
