- 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 | 49.18 (-0.41) | 7.0 (+0.61) | 1.05 (+0.04) | -11813 | 28.13 | 17940 | 42.73 | 1317 | 3.14 | 41988 | 43.7 | 42.85 | 44.75 | 42.7 |
| 2024-11-20 | 49.59 (-0.29) | 6.39 (+0.49) | 1.01 (-0.01) | -10733 | 29.85 | 14541 | 40.44 | -451 | 1.25 | 35959 | 42.95 | 43.3 | 43.95 | 42.75 |
| 2024-11-19 | 49.88 (-0.47) | 5.9 (+0.78) | 1.02 (-0.01) | -14916 | 32.64 | 22837 | 49.97 | -111 | 0.24 | 45704 | 43.45 | 43.0 | 43.9 | 42.45 |
| 2024-11-18 | 50.35 (-0.51) | 5.12 (+0.5) | 1.03 (+0.01) | -15121 | 38.81 | 15009 | 38.53 | 304 | 0.78 | 38959 | 43.0 | 43.35 | 44.15 | 42.5 |
| 2024-11-15 | 50.86 (-0.08) | 4.62 (+0.24) | 1.02 (0.0) | -2352 | 7.31 | 7083 | 22.01 | -80 | 0.25 | 32187 | 42.85 | 43.4 | 44.0 | 42.35 |
| 2024-11-14 | 50.94 (+0.27) | 4.38 (+0.11) | 1.02 (+0.02) | 7807 | 16.64 | 3020 | 6.44 | 515 | 1.1 | 46927 | 43.1 | 41.0 | 44.0 | 40.8 |
| 2024-11-13 | 50.67 (+0.4) | 4.27 (+0.02) | 1.0 (-0.01) | 11932 | 37.47 | 660 | 2.07 | -258 | 0.81 | 31844 | 41.15 | 39.8 | 41.5 | 39.6 |
| 2024-11-12 | 50.27 (-0.05) | 4.25 (+0.01) | 1.01 (0.0) | -1562 | 12.1 | 369 | 2.86 | 64 | 0.5 | 12913 | 39.15 | 39.65 | 40.0 | 39.15 |
| 2024-11-11 | 50.32 (+0.11) | 4.24 (+0.03) | 1.01 (0.0) | 2936 | 24.51 | 940 | 7.85 | -46 | 0.38 | 11980 | 39.85 | 39.2 | 39.85 | 38.8 |
| 2024-11-08 | 50.21 (-0.05) | 4.21 (+0.03) | 1.01 (0.0) | -1529 | 18.59 | 621 | 7.55 | 44 | 0.53 | 8226 | 39.2 | 39.6 | 39.6 | 39.1 |
| 2024-11-07 | 50.26 (+0.05) | 4.18 (0.0) | 1.01 (+0.01) | 2017 | 19.46 | 71 | 0.68 | 178 | 1.72 | 10365 | 39.4 | 38.8 | 39.5 | 38.55 |
| 2024-11-06 | 50.21 (+0.05) | 4.18 (+0.03) | 1.0 (-0.01) | 1506 | 13.76 | 853 | 7.79 | -112 | 1.02 | 10945 | 38.75 | 39.1 | 39.55 | 38.45 |
| 2024-11-05 | 50.16 (+0.14) | 4.15 (+0.04) | 1.01 (+0.01) | 4004 | 27.27 | 1146 | 7.81 | 83 | 0.57 | 14682 | 39.0 | 38.6 | 39.25 | 38.5 |
| 2024-11-04 | 50.02 (+0.07) | 4.11 (0.0) | 1.0 (+0.01) | 2178 | 23.77 | 41 | 0.45 | 298 | 3.25 | 9161 | 38.4 | 37.95 | 38.8 | 37.8 |
| 2024-11-01 | 49.95 (-0.06) | 4.11 (+0.06) | 0.99 (-0.01) | -2073 | 17.26 | 1731 | 14.41 | -127 | 1.06 | 12009 | 37.95 | 37.05 | 37.95 | 36.4 |
| 2024-10-30 | 50.01 (+0.01) | 4.05 (+0.01) | 1.0 (0.0) | 161 | 1.96 | 360 | 4.38 | -210 | 2.56 | 8215 | 37.8 | 38.15 | 38.25 | 37.5 |
| 2024-10-29 | 50.0 (-0.02) | 4.04 (+0.04) | 1.0 (-0.02) | -724 | 7.84 | 1142 | 12.37 | -434 | 4.7 | 9231 | 38.1 | 38.05 | 38.1 | 37.25 |
| 2024-10-28 | 50.02 (+0.25) | 4.0 (0.0) | 1.02 (+0.02) | 7529 | 45.49 | 5 | 0.03 | 661 | 3.99 | 16552 | 38.3 | 37.65 | 38.5 | 37.45 |
| 2024-10-25 | 49.77 (+0.02) | 4.0 (0.0) | 1.0 (-0.01) | 1140 | 39.32 | 0 | 0.0 | -237 | 8.18 | 2899 | 37.4 | 37.2 | 37.4 | 37.0 |
| 2024-10-24 | 49.75 (+0.06) | 4.0 (0.0) | 1.01 (0.0) | 1617 | 21.39 | 96 | 1.27 | -183 | 2.42 | 7561 | 36.95 | 37.4 | 37.6 | 36.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 49.69 (-0.06) | 4.0 (+0.06) | 1.01 (-0.01) | 573 | 6.35 | 1760 | 19.49 | -328 | 3.63 | 9029 | 37.55 | 37.2 | 37.8 | 37.2 |
| 2024-10-22 | 49.75 (+0.07) | 3.94 (+0.03) | 1.02 (0.0) | 2131 | 23.92 | 889 | 9.98 | 53 | 0.59 | 8908 | 37.2 | 36.95 | 37.45 | 36.45 |
| 2024-10-21 | 49.68 (-0.01) | 3.91 (-0.01) | 1.02 (0.0) | 102 | 1.8 | 178 | 3.14 | -3 | 0.05 | 5663 | 37.05 | 37.05 | 37.2 | 36.8 |
| 2024-10-18 | 49.69 (+0.14) | 3.92 (-0.01) | 1.02 (0.0) | 2410 | 31.85 | -377 | 4.98 | 156 | 2.06 | 7566 | 36.85 | 37.25 | 37.3 | 36.65 |
| 2024-10-17 | 49.55 (+0.16) | 3.93 (-0.01) | 1.02 (+0.02) | 5336 | 38.86 | -87 | 0.63 | 342 | 2.49 | 13733 | 37.05 | 35.8 | 37.65 | 35.8 |
| 2024-10-16 | 49.39 (+0.03) | 3.94 (+0.02) | 1.0 (0.0) | 1384 | 12.4 | 386 | 3.46 | 60 | 0.54 | 11161 | 35.7 | 34.95 | 35.85 | 34.95 |
| 2024-10-15 | 49.36 (-0.02) | 3.92 (+0.01) | 1.0 (0.0) | -662 | 9.46 | 299 | 4.27 | 29 | 0.41 | 7000 | 35.15 | 35.5 | 35.6 | 34.9 |
| 2024-10-14 | 49.38 (+0.02) | 3.91 (+0.01) | 1.0 (0.0) | 251 | 6.76 | 482 | 12.98 | -8 | 0.22 | 3713 | 35.5 | 35.2 | 35.5 | 35.1 |
| 2024-10-11 | 49.36 (0.0) | 3.9 (0.0) | 1.0 (0.0) | -29 | 0.44 | 40 | 0.6 | 112 | 1.68 | 6664 | 35.2 | 35.85 | 35.9 | 35.2 |
| 2024-10-09 | 49.36 (+0.02) | 3.9 (+0.02) | 1.0 (0.0) | 204 | 3.36 | 421 | 6.94 | 8 | 0.13 | 6064 | 35.6 | 35.95 | 35.95 | 35.4 |
| 2024-10-08 | 49.34 (-0.03) | 3.88 (+0.02) | 1.0 (0.0) | -1640 | 20.54 | 584 | 7.32 | -64 | 0.8 | 7983 | 35.75 | 35.85 | 36.3 | 35.3 |
| 2024-10-07 | 49.37 (-0.07) | 3.86 (+0.01) | 1.0 (-0.01) | -1725 | 20.93 | 302 | 3.67 | -209 | 2.54 | 8240 | 36.25 | 36.45 | 36.5 | 35.7 |
| 2024-10-04 | 49.44 (+0.02) | 3.85 (+0.01) | 1.01 (0.0) | 495 | 4.41 | 251 | 2.24 | -45 | 0.4 | 11215 | 36.3 | 36.4 | 36.85 | 36.05 |
| 2024-10-01 | 49.42 (+0.04) | 3.84 (+0.01) | 1.01 (0.0) | 1055 | 8.9 | 286 | 2.41 | 18 | 0.15 | 11858 | 36.8 | 36.15 | 36.9 | 35.7 |
| 2024-09-30 | 49.38 (+0.2) | 3.83 (0.0) | 1.01 (+0.03) | 5657 | 37.97 | 13 | 0.09 | 703 | 4.72 | 14900 | 36.15 | 35.7 | 36.7 | 35.7 |
| 2024-09-27 | 49.18 (+0.05) | 3.83 (0.0) | 0.98 (+0.02) | 1533 | 21.67 | 195 | 2.76 | 645 | 9.12 | 7073 | 35.7 | 35.65 | 35.85 | 35.35 |
| 2024-09-26 | 49.13 (+0.03) | 3.83 (+0.01) | 0.96 (+0.01) | 24 | 0.43 | 116 | 2.06 | 400 | 7.11 | 5626 | 35.4 | 35.8 | 35.8 | 35.35 |
| 2024-09-25 | 49.1 (+0.03) | 3.82 (0.0) | 0.95 (+0.01) | 1066 | 16.2 | 12 | 0.18 | 246 | 3.74 | 6582 | 35.45 | 35.8 | 35.8 | 35.4 |
| 2024-09-24 | 49.07 (0.0) | 3.82 (0.0) | 0.94 (-0.01) | 1198 | 20.31 | 33 | 0.56 | -333 | 5.64 | 5900 | 35.6 | 35.55 | 35.7 | 35.3 |
| 2024-09-23 | 49.07 (0.0) | 3.82 (0.0) | 0.95 (+0.01) | -68 | 1.2 | 137 | 2.42 | 362 | 6.41 | 5651 | 35.45 | 35.5 | 35.7 | 35.15 |
| 2024-09-20 | 49.07 (+0.19) | 3.82 (+0.02) | 0.94 (+0.01) | 5951 | 34.28 | 315 | 1.81 | 324 | 1.87 | 17359 | 35.25 | 35.0 | 35.45 | 34.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 48.88 (+0.07) | 3.8 (-0.02) | 0.93 (+0.01) | 2127 | 27.42 | -325 | 4.19 | 128 | 1.65 | 7756 | 34.7 | 34.55 | 34.9 | 34.55 |
| 2024-09-18 | 48.81 (-0.01) | 3.82 (+0.04) | 0.92 (-0.01) | -916 | 11.53 | 1066 | 13.42 | -132 | 1.66 | 7945 | 34.45 | 34.45 | 34.75 | 34.25 |
| 2024-09-16 | 48.82 (-0.03) | 3.78 (+0.04) | 0.93 (0.0) | -1553 | 28.23 | 1306 | 23.74 | -21 | 0.38 | 5502 | 34.6 | 34.75 | 34.75 | 34.25 |
| 2024-09-13 | 48.85 (+0.14) | 3.74 (+0.02) | 0.93 (0.0) | 3723 | 36.59 | 317 | 3.12 | -1 | 0.01 | 10174 | 34.5 | 33.8 | 34.5 | 33.8 |
| 2024-09-12 | 48.71 (0.0) | 3.72 (+0.02) | 0.93 (+0.01) | -158 | 3.04 | 682 | 13.11 | 146 | 2.81 | 5203 | 33.95 | 33.95 | 34.05 | 33.55 |
| 2024-09-11 | 48.71 (-0.1) | 3.7 (+0.03) | 0.92 (0.0) | -1468 | 21.14 | 896 | 12.9 | 155 | 2.23 | 6944 | 33.55 | 33.85 | 34.25 | 33.55 |
| 2024-09-10 | 48.81 (-0.05) | 3.67 (+0.01) | 0.92 (0.0) | -1190 | 26.63 | 309 | 6.92 | -21 | 0.47 | 4468 | 33.55 | 34.05 | 34.1 | 33.5 |
| 2024-09-09 | 48.86 (-0.05) | 3.66 (+0.04) | 0.92 (-0.01) | -1467 | 23.4 | 1298 | 20.71 | -181 | 2.89 | 6268 | 33.95 | 33.45 | 34.0 | 33.45 |
| 2024-09-06 | 48.91 (-0.05) | 3.62 (+0.06) | 0.93 (0.0) | -1276 | 14.33 | 1724 | 19.36 | -164 | 1.84 | 8906 | 34.3 | 34.4 | 34.45 | 33.8 |
| 2024-09-05 | 48.96 (+0.09) | 3.56 (+0.06) | 0.93 (0.0) | 2127 | 22.61 | 1725 | 18.34 | 56 | 0.6 | 9406 | 34.15 | 33.6 | 34.4 | 33.55 |
| 2024-09-04 | 48.87 (-0.19) | 3.5 (+0.1) | 0.93 (-0.02) | -6081 | 36.69 | 2964 | 17.89 | -595 | 3.59 | 16572 | 33.25 | 33.65 | 33.8 | 32.85 |
| 2024-09-03 | 49.06 (-0.03) | 3.4 (+0.07) | 0.95 (0.0) | -2117 | 39.76 | 1938 | 36.39 | 14 | 0.26 | 5325 | 34.3 | 34.35 | 34.5 | 34.2 |
| 2024-09-02 | 49.09 (-0.16) | 3.33 (+0.09) | 0.95 (+0.01) | -4483 | 51.49 | 2641 | 30.34 | 257 | 2.95 | 8706 | 34.5 | 34.75 | 34.8 | 34.2 |
| 2024-08-30 | 49.25 (+0.01) | 3.24 (0.0) | 0.94 (0.0) | 155 | 1.43 | 138 | 1.28 | 22 | 0.2 | 10811 | 34.75 | 34.6 | 34.75 | 34.5 |
| 2024-08-29 | 49.24 (-0.09) | 3.24 (+0.02) | 0.94 (0.0) | -1166 | 26.57 | 460 | 10.48 | -103 | 2.35 | 4388 | 34.5 | 34.6 | 34.6 | 34.35 |
| 2024-08-28 | 49.33 (0.0) | 3.22 (+0.01) | 0.94 (0.0) | 1123 | 26.49 | 286 | 6.75 | -52 | 1.23 | 4240 | 34.8 | 34.7 | 34.8 | 34.5 |
| 2024-08-27 | 49.33 (-0.05) | 3.21 (0.0) | 0.94 (-0.01) | -1099 | 25.01 | 22 | 0.5 | -141 | 3.21 | 4394 | 34.5 | 34.5 | 34.6 | 34.15 |
| 2024-08-26 | 49.38 (+0.12) | 3.21 (0.0) | 0.95 (+0.01) | 3135 | 48.48 | 158 | 2.44 | 244 | 3.77 | 6467 | 34.65 | 34.5 | 34.95 | 34.45 |
| 2024-08-23 | 49.26 (-0.04) | 3.21 (0.0) | 0.94 (0.0) | -840 | 24.59 | 47 | 1.38 | -26 | 0.76 | 3416 | 34.15 | 34.2 | 34.4 | 34.0 |
| 2024-08-22 | 49.3 (-0.04) | 3.21 (+0.02) | 0.94 (-0.01) | -751 | 16.4 | 400 | 8.74 | -154 | 3.36 | 4578 | 34.4 | 34.3 | 34.4 | 34.05 |
| 2024-08-21 | 49.34 (+0.06) | 3.19 (-0.02) | 0.95 (-0.02) | 1485 | 15.53 | -376 | 3.93 | -574 | 6.0 | 9563 | 34.35 | 34.2 | 34.4 | 34.0 |
| 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 | 49.28 (-0.09) | 3.21 (0.0) | 0.97 (0.0) | -3390 | 37.78 | -184 | 2.05 | -11 | 0.12 | 8972 | 34.2 | 34.3 | 34.4 | 34.05 |
| 2024-08-19 | 49.37 (-0.39) | 3.21 (-0.05) | 0.97 (+0.01) | -13358 | 69.57 | -1298 | 6.76 | 185 | 0.96 | 19201 | 34.25 | 35.9 | 35.9 | 34.2 |
| 2024-08-16 | 49.76 (+0.08) | 3.26 (+0.01) | 0.96 (0.0) | 2744 | 30.53 | 206 | 2.29 | 12 | 0.13 | 8989 | 35.8 | 36.0 | 36.5 | 35.65 |
| 2024-08-15 | 49.68 (-0.07) | 3.25 (0.0) | 0.96 (-0.02) | -2710 | 20.52 | -21 | 0.16 | -551 | 4.17 | 13206 | 35.4 | 36.4 | 36.4 | 35.3 |
| 2024-08-14 | 49.75 (+0.11) | 3.25 (0.0) | 0.98 (+0.01) | 3255 | 23.07 | 61 | 0.43 | 263 | 1.86 | 14111 | 36.45 | 35.55 | 36.75 | 35.45 |
| 2024-08-13 | 49.64 (-0.05) | 3.25 (+0.04) | 0.97 (0.0) | -1914 | 20.25 | 1097 | 11.61 | -54 | 0.57 | 9451 | 34.95 | 34.95 | 35.3 | 34.5 |
| 2024-08-12 | 49.69 (-0.01) | 3.21 (+0.03) | 0.97 (-0.01) | -223 | 5.24 | 870 | 20.46 | -171 | 4.02 | 4253 | 34.5 | 34.25 | 34.5 | 34.1 |
| 2024-08-09 | 49.7 (+0.04) | 3.18 (0.0) | 0.98 (0.0) | 1341 | 24.39 | 6 | 0.11 | -51 | 0.93 | 5498 | 33.9 | 33.85 | 34.65 | 33.8 |
| 2024-08-08 | 49.66 (-0.05) | 3.18 (+0.01) | 0.98 (-0.02) | -1182 | 21.84 | 156 | 2.88 | -532 | 9.83 | 5411 | 33.65 | 33.95 | 34.1 | 33.1 |
| 2024-08-07 | 49.71 (+0.02) | 3.17 (+0.02) | 1.0 (+0.01) | 817 | 11.85 | 597 | 8.66 | 249 | 3.61 | 6893 | 34.4 | 33.2 | 34.65 | 33.2 |
| 2024-08-06 | 49.69 (-0.04) | 3.15 (0.0) | 0.99 (-0.01) | -1336 | 13.44 | 266 | 2.68 | -466 | 4.69 | 9943 | 33.35 | 35.0 | 35.0 | 32.05 |
| 2024-08-05 | 49.73 (-0.01) | 3.15 (+0.04) | 1.0 (-0.05) | -1100 | 7.09 | 1101 | 7.1 | -1268 | 8.18 | 15508 | 33.5 | 35.8 | 35.9 | 33.25 |
| 2024-08-02 | 49.74 (-0.02) | 3.11 (+0.14) | 1.05 (-0.03) | -950 | 5.67 | 4176 | 24.93 | -916 | 5.47 | 16752 | 36.7 | 36.45 | 36.8 | 36.1 |
| 2024-08-01 | 49.76 (+0.46) | 2.97 (-0.13) | 1.08 (+0.03) | 13275 | 54.12 | -3961 | 16.15 | 816 | 3.33 | 24527 | 37.05 | 36.45 | 37.95 | 36.45 |
| 2024-07-31 | 49.3 (+0.04) | 3.1 (+0.01) | 1.05 (0.0) | 2293 | 28.56 | 186 | 2.32 | -103 | 1.28 | 8028 | 36.1 | 35.75 | 36.25 | 35.65 |
| 2024-07-30 | 49.26 (-0.05) | 3.09 (+0.05) | 1.05 (-0.01) | -1612 | 25.01 | 1465 | 22.73 | -192 | 2.98 | 6446 | 35.8 | 35.6 | 35.8 | 35.15 |
| 2024-07-29 | 49.31 (+0.07) | 3.04 (-0.02) | 1.06 (-0.01) | 2011 | 15.42 | -532 | 4.08 | -319 | 2.45 | 13042 | 35.8 | 35.5 | 36.15 | 35.4 |
| 2024-07-26 | 49.24 (0.0) | 3.06 (-0.01) | 1.07 (+0.02) | 239 | 1.23 | -136 | 0.7 | 708 | 3.64 | 19469 | 35.25 | 35.15 | 36.3 | 34.5 |
| 2024-07-23 | 49.24 (+0.04) | 3.07 (+0.02) | 1.05 (+0.01) | 1164 | 15.11 | 423 | 5.49 | 96 | 1.25 | 7706 | 35.25 | 35.0 | 35.6 | 34.9 |
| 2024-07-22 | 49.2 (+0.05) | 3.05 (-0.1) | 1.04 (0.0) | 1955 | 13.12 | -2026 | 13.6 | 174 | 1.17 | 14902 | 34.5 | 35.65 | 35.85 | 34.5 |
| 2024-07-19 | 49.15 (-0.07) | 3.15 (-0.05) | 1.04 (-0.01) | -1977 | 10.04 | -1456 | 7.4 | -392 | 1.99 | 19686 | 35.85 | 36.6 | 36.65 | 35.15 |
| 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 | 49.22 (+0.21) | 3.2 (-0.02) | 1.05 (0.0) | 5750 | 21.53 | -789 | 2.95 | 68 | 0.25 | 26706 | 37.0 | 36.5 | 37.5 | 36.1 |
| 2024-07-17 | 49.01 (+0.52) | 3.22 (-0.05) | 1.05 (+0.01) | 15085 | 35.43 | -1333 | 3.13 | 339 | 0.8 | 42580 | 36.5 | 34.8 | 36.9 | 34.8 |
| 2024-07-16 | 48.49 (+0.15) | 3.27 (-0.06) | 1.04 (0.0) | 1090 | 9.93 | -1940 | 17.67 | -26 | 0.24 | 10982 | 34.4 | 34.6 | 34.7 | 34.2 |
| 2024-07-15 | 48.34 (-0.07) | 3.33 (-0.01) | 1.04 (-0.01) | -1958 | 26.42 | -254 | 3.43 | -242 | 3.26 | 7412 | 34.45 | 35.0 | 35.05 | 34.35 |
| 2024-07-12 | 48.41 (+0.04) | 3.34 (0.0) | 1.05 (+0.03) | 983 | 6.11 | -13 | 0.08 | 687 | 4.27 | 16085 | 34.95 | 34.35 | 35.7 | 34.2 |
| 2024-07-11 | 48.37 (-0.02) | 3.34 (0.0) | 1.02 (0.0) | -592 | 6.0 | 96 | 0.97 | 24 | 0.24 | 9864 | 34.45 | 34.6 | 34.85 | 34.3 |
| 2024-07-10 | 48.39 (-0.11) | 3.34 (+0.04) | 1.02 (-0.01) | -3280 | 30.14 | 1237 | 11.37 | -153 | 1.41 | 10884 | 34.15 | 34.4 | 34.5 | 33.85 |
| 2024-07-09 | 48.5 (-0.01) | 3.3 (0.0) | 1.03 (0.0) | -12 | 0.08 | 70 | 0.46 | -56 | 0.37 | 15102 | 34.4 | 34.6 | 34.8 | 33.8 |
| 2024-07-08 | 48.51 (-0.13) | 3.3 (+0.01) | 1.03 (0.0) | -3764 | 32.34 | 298 | 2.56 | -64 | 0.55 | 11639 | 34.5 | 35.2 | 35.2 | 34.5 |
| 2024-07-05 | 48.64 (-0.18) | 3.29 (0.0) | 1.03 (0.0) | -1797 | 39.45 | -262 | 5.75 | 7 | 0.15 | 4555 | 35.2 | 35.6 | 35.75 | 35.15 |
| 2024-07-04 | 48.82 (-0.15) | 3.29 (+0.13) | 1.03 (-0.01) | -4290 | 29.44 | 4026 | 27.63 | -94 | 0.65 | 14573 | 35.6 | 36.1 | 36.4 | 35.3 |
| 2024-07-03 | 48.97 (-0.46) | 3.16 (+0.7) | 1.04 (+0.01) | -14215 | 47.81 | 20661 | 69.49 | 240 | 0.81 | 29731 | 36.1 | 34.75 | 36.2 | 34.5 |
| 2024-07-02 | 49.43 (+0.26) | 2.46 (+0.02) | 1.03 (0.0) | 1517 | 12.68 | 390 | 3.26 | 56 | 0.47 | 11968 | 34.65 | 34.0 | 34.7 | 33.95 |
| 2024-07-01 | 49.17 (-0.4) | 2.44 (+0.01) | 1.03 (+0.01) | -5174 | 27.93 | 458 | 2.47 | 27 | 0.15 | 18526 | 34.15 | 34.45 | 34.45 | 33.75 |
| 2024-06-28 | 49.57 (+0.01) | 2.43 (-0.08) | 1.02 (0.0) | 1357 | 12.99 | -2448 | 23.44 | 198 | 1.9 | 10445 | 35.0 | 35.1 | 35.2 | 34.8 |
| 2024-06-27 | 49.56 (+0.08) | 2.51 (-0.04) | 1.02 (-0.01) | 1832 | 6.0 | -1042 | 3.42 | -501 | 1.64 | 30508 | 35.05 | 35.6 | 35.8 | 34.6 |
| 2024-06-26 | 49.48 (-0.21) | 2.55 (+0.01) | 1.03 (0.0) | -6753 | 41.77 | 283 | 1.75 | 150 | 0.93 | 16169 | 36.75 | 37.5 | 37.55 | 36.55 |
| 2024-06-25 | 49.69 (+0.19) | 2.54 (-0.01) | 1.03 (-0.03) | 5473 | 29.7 | -321 | 1.74 | -924 | 5.01 | 18427 | 37.6 | 36.9 | 37.6 | 36.75 |
| 2024-06-24 | 49.5 (+0.13) | 2.55 (-0.09) | 1.06 (0.0) | 1896 | 20.86 | -2667 | 29.35 | -84 | 0.92 | 9088 | 36.75 | 36.8 | 36.9 | 36.5 |
| 2024-06-21 | 49.37 (+0.21) | 2.64 (-0.09) | 1.06 (0.0) | 6192 | 33.76 | -2704 | 14.74 | 102 | 0.56 | 18340 | 36.7 | 36.4 | 37.0 | 36.25 |
| 2024-06-20 | 49.16 (-0.09) | 2.73 (-0.12) | 1.06 (0.0) | -2006 | 13.96 | -3533 | 24.59 | 114 | 0.79 | 14370 | 36.3 | 36.5 | 36.6 | 35.85 |
| 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 | 49.25 (+0.17) | 2.85 (-0.12) | 1.06 (+0.01) | 5051 | 31.08 | -3508 | 21.59 | 117 | 0.72 | 16249 | 36.4 | 36.65 | 37.15 | 36.35 |
| 2024-06-18 | 49.08 (+0.05) | 2.97 (-0.05) | 1.05 (0.0) | 1450 | 11.15 | -1567 | 12.05 | 218 | 1.68 | 13008 | 36.45 | 36.3 | 36.85 | 36.1 |
| 2024-06-17 | 49.03 (-0.09) | 3.02 (0.0) | 1.05 (+0.02) | -3516 | 28.28 | -10 | 0.08 | 492 | 3.96 | 12433 | 36.25 | 36.9 | 36.95 | 36.2 |
| 2024-06-14 | 49.12 (+0.03) | 3.02 (-0.01) | 1.03 (+0.01) | 810 | 10.03 | -118 | 1.46 | 282 | 3.49 | 8076 | 36.9 | 36.8 | 37.1 | 36.6 |
| 2024-06-13 | 49.09 (+0.07) | 3.03 (0.0) | 1.02 (0.0) | 2003 | 20.66 | 18 | 0.19 | 45 | 0.46 | 9697 | 36.75 | 37.0 | 37.5 | 36.65 |
| 2024-06-12 | 49.02 (-0.01) | 3.03 (0.0) | 1.02 (+0.01) | -875 | 8.77 | 12 | 0.12 | 122 | 1.22 | 9977 | 36.55 | 37.15 | 37.25 | 36.55 |
| 2024-06-11 | 49.03 (-0.03) | 3.03 (+0.01) | 1.01 (-0.01) | -278 | 4.14 | 190 | 2.83 | -178 | 2.65 | 6712 | 37.25 | 37.55 | 37.8 | 37.15 |
| 2024-06-07 | 49.06 (+0.02) | 3.02 (0.0) | 1.02 (+0.01) | 497 | 3.94 | -26 | 0.21 | 197 | 1.56 | 12628 | 37.55 | 37.0 | 37.7 | 36.95 |
| 2024-06-06 | 49.04 (+0.03) | 3.02 (0.0) | 1.01 (-0.01) | 745 | 10.32 | 8 | 0.11 | -86 | 1.19 | 7221 | 37.0 | 37.15 | 37.7 | 36.85 |
| 2024-06-05 | 49.01 (-0.02) | 3.02 (0.0) | 1.02 (0.0) | -96 | 1.58 | 59 | 0.97 | -64 | 1.05 | 6070 | 37.2 | 37.25 | 37.45 | 37.1 |
| 2024-06-04 | 49.03 (-0.15) | 3.02 (+0.08) | 1.02 (+0.01) | -872 | 8.36 | 2161 | 20.71 | 117 | 1.12 | 10434 | 37.5 | 37.0 | 37.5 | 36.55 |
| 2024-06-03 | 49.18 (-0.07) | 2.94 (+0.01) | 1.01 (0.0) | -1667 | 24.97 | 495 | 7.41 | 51 | 0.76 | 6676 | 37.2 | 37.35 | 37.55 | 37.0 |
| 2024-05-31 | 49.25 (+0.04) | 2.93 (+0.02) | 1.01 (0.0) | 1493 | 10.14 | 450 | 3.06 | 68 | 0.46 | 14725 | 37.45 | 37.15 | 37.5 | 37.0 |
| 2024-05-30 | 49.21 (-0.11) | 2.91 (+0.04) | 1.01 (0.0) | -597 | 5.98 | 1217 | 12.19 | 45 | 0.45 | 9983 | 37.0 | 37.3 | 37.6 | 36.85 |
| 2024-05-29 | 49.32 (+0.07) | 2.87 (+0.03) | 1.01 (-0.01) | -3274 | 25.18 | 998 | 7.68 | -204 | 1.57 | 13001 | 37.6 | 38.1 | 38.1 | 37.0 |
| 2024-05-28 | 49.25 (+0.04) | 2.84 (+0.08) | 1.02 (+0.03) | -230 | 1.32 | 2333 | 13.35 | 708 | 4.05 | 17480 | 38.2 | 37.95 | 38.5 | 37.8 |
| 2024-05-27 | 49.21 (-0.02) | 2.76 (0.0) | 0.99 (+0.01) | -387 | 4.44 | -4 | 0.05 | 240 | 2.76 | 8710 | 37.65 | 37.05 | 37.7 | 36.85 |
| 2024-05-24 | 49.23 (-0.03) | 2.76 (-0.19) | 0.98 (0.0) | -612 | 3.88 | -5555 | 35.18 | -2 | 0.01 | 15792 | 37.05 | 37.5 | 37.55 | 37.0 |
| 2024-05-23 | 49.26 (+0.24) | 2.95 (-0.28) | 0.98 (-0.01) | 6888 | 35.64 | -8340 | 43.15 | -87 | 0.45 | 19327 | 37.6 | 38.05 | 38.1 | 37.4 |
| 2024-05-22 | 49.02 (+0.31) | 3.23 (-0.16) | 0.99 (+0.01) | 9353 | 40.1 | -4659 | 19.98 | 156 | 0.67 | 23324 | 38.2 | 38.1 | 39.1 | 37.9 |
| 2024-05-21 | 48.71 (+0.58) | 3.39 (-0.2) | 0.98 (+0.02) | 16840 | 53.04 | -6079 | 19.15 | 511 | 1.61 | 31749 | 38.05 | 36.65 | 38.15 | 36.65 |
| 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 | 48.13 (+0.32) | 3.59 (-0.29) | 0.96 (-0.03) | 9230 | 26.96 | -8500 | 24.83 | -779 | 2.28 | 34239 | 36.35 | 36.95 | 37.3 | 36.1 |
| 2024-05-17 | 47.81 (+0.08) | 3.88 (-0.29) | 0.99 (-0.01) | 2923 | 12.15 | -8497 | 35.33 | -234 | 0.97 | 24048 | 37.6 | 39.15 | 39.2 | 37.6 |
| 2024-05-16 | 47.73 (+0.22) | 4.17 (+0.03) | 1.0 (+0.05) | 8830 | 26.08 | 860 | 2.54 | 1292 | 3.82 | 33857 | 38.95 | 39.5 | 40.0 | 38.7 |
| 2024-05-15 | 47.51 (-0.01) | 4.14 (0.0) | 0.95 (0.0) | 88 | 0.46 | 128 | 0.66 | 12 | 0.06 | 19280 | 38.4 | 38.25 | 39.4 | 37.8 |
| 2024-05-14 | 47.52 (+0.3) | 4.14 (-0.05) | 0.95 (+0.01) | 8674 | 25.03 | -1676 | 4.84 | 401 | 1.16 | 34661 | 38.3 | 37.55 | 39.1 | 37.5 |
| 2024-05-13 | 47.22 (-0.09) | 4.19 (+0.02) | 0.94 (+0.01) | -3251 | 21.98 | 819 | 5.54 | 302 | 2.04 | 14791 | 37.25 | 37.25 | 37.35 | 36.55 |
| 2024-05-10 | 47.31 (+0.17) | 4.17 (-0.01) | 0.93 (0.0) | 4858 | 40.27 | -332 | 2.75 | 87 | 0.72 | 12064 | 37.2 | 36.5 | 37.2 | 36.5 |
| 2024-05-09 | 47.14 (+0.06) | 4.18 (0.0) | 0.93 (0.0) | 1908 | 19.59 | -10 | 0.1 | -106 | 1.09 | 9741 | 36.5 | 36.8 | 37.35 | 36.45 |
| 2024-05-08 | 47.08 (+0.07) | 4.18 (+0.01) | 0.93 (+0.01) | 2357 | 19.9 | 85 | 0.72 | 396 | 3.34 | 11846 | 36.6 | 36.3 | 36.8 | 35.95 |
| 2024-05-07 | 47.01 (+0.18) | 4.17 (+0.03) | 0.92 (0.0) | 4928 | 35.92 | 1149 | 8.37 | 26 | 0.19 | 13720 | 36.2 | 35.3 | 36.2 | 35.3 |
| 2024-05-06 | 46.83 (+0.07) | 4.14 (+0.01) | 0.92 (0.0) | 1789 | 11.47 | 228 | 1.46 | -218 | 1.4 | 15598 | 35.2 | 35.8 | 35.8 | 34.95 |
| 2024-05-03 | 46.76 (+0.05) | 4.13 (-0.08) | 0.92 (-0.01) | 1502 | 19.15 | -2391 | 30.49 | -174 | 2.22 | 7842 | 35.9 | 36.3 | 36.35 | 35.9 |
| 2024-05-02 | 46.71 (+0.1) | 4.21 (+0.05) | 0.93 (+0.01) | 2760 | 27.67 | 1480 | 14.84 | 185 | 1.85 | 9975 | 36.1 | 36.1 | 36.35 | 35.9 |
| 2024-04-30 | 46.61 (-0.06) | 4.16 (+0.07) | 0.92 (0.0) | -1626 | 14.39 | 1983 | 17.55 | 107 | 0.95 | 11300 | 36.15 | 36.3 | 36.35 | 35.95 |
| 2024-04-29 | 46.67 (+0.07) | 4.09 (+0.04) | 0.92 (0.0) | 2218 | 15.53 | 1305 | 9.14 | 8 | 0.06 | 14282 | 36.3 | 36.2 | 36.6 | 35.95 |
| 2024-04-26 | 46.6 (+0.11) | 4.05 (+0.04) | 0.92 (+0.02) | 3216 | 18.54 | 1139 | 6.57 | 457 | 2.63 | 17346 | 36.05 | 35.7 | 36.45 | 35.7 |
| 2024-04-25 | 46.49 (-0.05) | 4.01 (0.0) | 0.9 (0.0) | -1419 | 19.61 | 74 | 1.02 | 59 | 0.82 | 7235 | 35.6 | 35.8 | 35.85 | 35.4 |
| 2024-04-24 | 46.54 (-0.08) | 4.01 (+0.08) | 0.9 (+0.01) | -757 | 5.03 | 2201 | 14.62 | 353 | 2.34 | 15056 | 36.1 | 36.25 | 36.25 | 35.65 |
| 2024-04-23 | 46.62 (+0.17) | 3.93 (+0.08) | 0.89 (0.0) | 4524 | 28.71 | 2437 | 15.46 | -66 | 0.42 | 15760 | 36.0 | 35.15 | 36.0 | 35.0 |
| 2024-04-22 | 46.45 (-0.11) | 3.85 (+0.09) | 0.89 (0.0) | -3136 | 27.64 | 2346 | 20.68 | 74 | 0.65 | 11345 | 35.3 | 35.2 | 35.55 | 34.85 |
| 2024-04-19 | 46.56 (-0.03) | 3.76 (+0.09) | 0.89 (0.0) | 428 | 2.33 | 2619 | 14.23 | -168 | 0.91 | 18400 | 35.3 | 35.5 | 35.9 | 34.85 |
| 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 | 46.59 (+0.21) | 3.67 (+0.06) | 0.89 (+0.01) | 5949 | 25.51 | 1826 | 7.83 | 466 | 2.0 | 23317 | 35.6 | 34.6 | 35.65 | 34.45 |
| 2024-04-17 | 46.38 (+0.13) | 3.61 (0.0) | 0.88 (0.0) | 3985 | 35.11 | -17 | 0.15 | -151 | 1.33 | 11351 | 34.5 | 34.2 | 34.55 | 34.0 |
| 2024-04-16 | 46.25 (+0.15) | 3.61 (0.0) | 0.88 (-0.01) | 4543 | 21.68 | -2 | 0.01 | -143 | 0.68 | 20957 | 34.0 | 35.45 | 35.5 | 33.85 |
| 2024-04-15 | 46.1 (+0.2) | 3.61 (0.0) | 0.89 (0.0) | 5965 | 52.75 | -119 | 1.05 | -18 | 0.16 | 11308 | 36.2 | 35.25 | 36.3 | 35.2 |
| 2024-04-12 | 45.9 (+0.02) | 3.61 (-0.01) | 0.89 (0.0) | 1117 | 12.86 | -32 | 0.37 | -141 | 1.62 | 8684 | 35.35 | 35.4 | 35.5 | 35.1 |
| 2024-04-11 | 45.88 (+0.1) | 3.62 (0.0) | 0.89 (-0.01) | 2672 | 41.38 | -14 | 0.22 | -185 | 2.86 | 6458 | 35.55 | 35.4 | 35.7 | 35.25 |
| 2024-04-10 | 45.78 (+0.13) | 3.62 (0.0) | 0.9 (0.0) | 3448 | 33.11 | -31 | 0.3 | 5 | 0.05 | 10415 | 35.8 | 36.25 | 36.3 | 35.6 |
| 2024-04-09 | 45.65 (+0.03) | 3.62 (0.0) | 0.9 (0.0) | 2222 | 18.75 | -42 | 0.35 | 86 | 0.73 | 11853 | 36.1 | 35.7 | 36.3 | 35.6 |
| 2024-04-08 | 45.62 (+0.08) | 3.62 (+0.02) | 0.9 (+0.01) | 2382 | 18.71 | 543 | 4.26 | 135 | 1.06 | 12732 | 35.6 | 34.9 | 35.65 | 34.8 |
| 2024-04-03 | 45.54 (+0.05) | 3.6 (0.0) | 0.89 (0.0) | 1354 | 9.52 | -33 | 0.23 | -56 | 0.39 | 14220 | 35.05 | 35.9 | 36.0 | 34.8 |
| 2024-04-02 | 45.49 (+0.08) | 3.6 (0.0) | 0.89 (-0.01) | 4490 | 41.74 | -20 | 0.19 | -83 | 0.77 | 10758 | 36.15 | 35.85 | 36.35 | 35.75 |
| 2024-04-01 | 45.41 (+0.12) | 3.6 (+0.03) | 0.9 (0.0) | 3521 | 30.74 | 923 | 8.06 | -186 | 1.62 | 11453 | 35.8 | 36.0 | 36.05 | 35.35 |
| 2024-03-29 | 45.29 (-0.16) | 3.57 (+0.75) | 0.9 (-0.04) | -4988 | 13.29 | 22000 | 58.59 | -946 | 2.52 | 37546 | 36.15 | 36.2 | 36.6 | 35.6 |
| 2024-03-28 | 45.45 (-0.13) | 2.82 (+0.38) | 0.94 (+0.02) | -6182 | 25.28 | 11174 | 45.7 | 351 | 1.44 | 24450 | 36.25 | 36.1 | 36.6 | 35.8 |
| 2024-03-27 | 45.58 (+0.12) | 2.44 (+0.16) | 0.92 (-0.01) | 3418 | 17.54 | 4912 | 25.21 | -61 | 0.31 | 19483 | 36.0 | 34.6 | 36.0 | 34.6 |
| 2024-03-26 | 45.46 (+0.08) | 2.28 (+0.04) | 0.93 (0.0) | 2352 | 16.05 | 1143 | 7.8 | -95 | 0.65 | 14657 | 34.85 | 34.8 | 35.1 | 34.3 |
| 2024-03-25 | 45.38 (+0.05) | 2.24 (+0.03) | 0.93 (0.0) | 2030 | 17.2 | 960 | 8.13 | -65 | 0.55 | 11805 | 34.85 | 34.9 | 34.95 | 34.4 |
| 2024-03-22 | 45.33 (-0.07) | 2.21 (+0.13) | 0.93 (0.0) | -2166 | 14.18 | 3742 | 24.49 | -78 | 0.51 | 15280 | 35.1 | 35.3 | 35.3 | 34.4 |
| 2024-03-21 | 45.4 (+0.46) | 2.08 (+0.13) | 0.93 (0.0) | 13538 | 47.03 | 3734 | 12.97 | 66 | 0.23 | 28785 | 35.3 | 34.15 | 35.3 | 33.95 |
| 2024-03-20 | 44.94 (+0.25) | 1.95 (0.0) | 0.93 (0.0) | 6738 | 35.99 | 2 | 0.01 | 103 | 0.55 | 18723 | 33.9 | 33.9 | 34.3 | 33.6 |
| 2024-03-19 | 44.69 (+0.02) | 1.95 (-0.01) | 0.93 (+0.03) | 325 | 2.41 | -309 | 2.29 | 700 | 5.18 | 13501 | 33.45 | 33.5 | 33.75 | 33.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 44.67 (+0.28) | 1.96 (0.0) | 0.9 (0.0) | 8560 | 42.73 | -38 | 0.19 | 260 | 1.3 | 20033 | 33.8 | 33.15 | 33.8 | 33.1 |
| 2024-03-15 | 44.39 (+0.16) | 1.96 (0.0) | 0.9 (0.0) | 4359 | 10.68 | 209 | 0.51 | -155 | 0.38 | 40820 | 33.05 | 32.9 | 33.1 | 32.35 |
| 2024-03-14 | 44.23 (+0.28) | 1.96 (+0.02) | 0.9 (+0.01) | 7787 | 34.51 | 412 | 1.83 | 255 | 1.13 | 22566 | 33.2 | 32.25 | 33.2 | 32.0 |
| 2024-03-13 | 43.95 (+0.31) | 1.94 (0.0) | 0.89 (+0.01) | 8815 | 51.0 | 4 | 0.02 | 453 | 2.62 | 17286 | 32.2 | 32.0 | 32.35 | 31.75 |
| 2024-03-12 | 43.64 (+0.33) | 1.94 (0.0) | 0.88 (+0.03) | 10275 | 51.95 | 90 | 0.46 | 804 | 4.06 | 19780 | 31.95 | 31.2 | 31.95 | 31.2 |
| 2024-03-11 | 43.31 (+0.04) | 1.94 (+0.01) | 0.85 (+0.01) | 1316 | 9.96 | 183 | 1.39 | 328 | 2.48 | 13208 | 31.15 | 30.45 | 31.15 | 30.45 |
| 2024-03-08 | 43.27 (-0.01) | 1.93 (-0.01) | 0.84 (0.0) | -249 | 3.12 | -29 | 0.36 | -56 | 0.7 | 7987 | 30.45 | 30.25 | 30.55 | 30.25 |
| 2024-03-07 | 43.28 (-0.08) | 1.94 (+0.01) | 0.84 (0.0) | -2286 | 38.0 | 8 | 0.13 | -2 | 0.03 | 6016 | 30.45 | 30.3 | 30.5 | 30.25 |
| 2024-03-06 | 43.36 (-0.1) | 1.93 (0.0) | 0.84 (0.0) | -2964 | 49.64 | 147 | 2.46 | 1 | 0.02 | 5971 | 30.3 | 30.5 | 30.6 | 30.3 |
| 2024-03-05 | 43.46 (+0.01) | 1.93 (0.0) | 0.84 (0.0) | 61 | 0.62 | -10 | 0.1 | -48 | 0.48 | 9917 | 30.6 | 30.65 | 31.1 | 30.5 |
| 2024-03-04 | 43.45 (0.0) | 1.93 (0.0) | 0.84 (0.0) | -496 | 8.12 | 14 | 0.23 | 92 | 1.51 | 6108 | 30.65 | 30.55 | 30.65 | 30.3 |
| 2024-03-01 | 43.45 (-0.1) | 1.93 (0.0) | 0.84 (0.0) | -2856 | 36.56 | -15 | 0.19 | 0 | 0.0 | 7811 | 30.6 | 30.45 | 30.6 | 30.15 |
| 2024-02-29 | 43.55 (-0.09) | 1.93 (0.0) | 0.84 (+0.01) | -1386 | 11.78 | -24 | 0.2 | 182 | 1.55 | 11762 | 30.5 | 30.0 | 30.5 | 30.0 |
| 2024-02-27 | 43.64 (-0.13) | 1.93 (0.0) | 0.83 (+0.01) | -4426 | 56.15 | 2 | 0.03 | 257 | 3.26 | 7882 | 30.0 | 30.1 | 30.35 | 30.0 |
| 2024-02-26 | 43.77 (-0.15) | 1.93 (0.0) | 0.82 (0.0) | -3955 | 65.53 | -5 | 0.08 | 176 | 2.92 | 6035 | 30.1 | 30.05 | 30.25 | 29.95 |
| 2024-02-23 | 43.92 (-0.13) | 1.93 (0.0) | 0.82 (0.0) | -4321 | 59.44 | -9 | 0.12 | -117 | 1.61 | 7269 | 30.05 | 30.15 | 30.35 | 30.05 |
| 2024-02-22 | 44.05 (-0.23) | 1.93 (0.0) | 0.82 (+0.03) | -6784 | 72.51 | 56 | 0.6 | 864 | 9.23 | 9356 | 30.15 | 30.25 | 30.5 | 30.15 |
| 2024-02-21 | 44.28 (-0.11) | 1.93 (0.0) | 0.79 (0.0) | -3355 | 53.42 | 0 | 0.0 | 42 | 0.67 | 6280 | 30.2 | 30.3 | 30.55 | 30.2 |
| 2024-02-20 | 44.39 (-0.26) | 1.93 (0.0) | 0.79 (0.0) | -7059 | 73.63 | -3 | 0.03 | 61 | 0.64 | 9587 | 30.2 | 30.35 | 30.5 | 30.2 |
| 2024-02-19 | 44.65 (-0.27) | 1.93 (0.0) | 0.79 (0.0) | -7695 | 69.52 | 127 | 1.15 | 119 | 1.08 | 11069 | 30.35 | 30.5 | 30.55 | 30.25 |
| 2024-02-16 | 44.92 (-0.13) | 1.93 (+0.01) | 0.79 (+0.01) | -3759 | 50.19 | 118 | 1.58 | 164 | 2.19 | 7489 | 30.45 | 30.5 | 30.65 | 30.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 45.05 (-0.12) | 1.92 (-0.02) | 0.78 (0.0) | -4702 | 46.56 | -658 | 6.52 | 105 | 1.04 | 10099 | 30.5 | 30.9 | 30.95 | 30.3 |
| 2024-02-05 | 45.17 (-0.06) | 1.94 (0.0) | 0.78 (0.0) | -1651 | 39.75 | 40 | 0.96 | -23 | 0.55 | 4153 | 31.15 | 31.25 | 31.4 | 31.1 |
| 2024-02-02 | 45.23 (+0.01) | 1.94 (0.0) | 0.78 (0.0) | 509 | 11.9 | 28 | 0.65 | 22 | 0.51 | 4279 | 31.7 | 31.6 | 31.7 | 31.3 |
| 2024-02-01 | 45.22 (+0.04) | 1.94 (0.0) | 0.78 (+0.01) | 1067 | 33.81 | 0 | 0.0 | 64 | 2.03 | 3156 | 31.65 | 31.75 | 31.85 | 31.6 |
| 2024-01-31 | 45.18 (-0.01) | 1.94 (+0.02) | 0.77 (-0.01) | -346 | 7.63 | 487 | 10.74 | -31 | 0.68 | 4535 | 31.6 | 31.7 | 31.75 | 31.45 |
| 2024-01-30 | 45.19 (+0.11) | 1.92 (0.0) | 0.78 (+0.01) | 3093 | 34.24 | -5 | 0.06 | 137 | 1.52 | 9033 | 31.65 | 31.55 | 31.9 | 31.4 |
| 2024-01-29 | 45.08 (+0.03) | 1.92 (+0.01) | 0.77 (0.0) | 975 | 29.11 | 390 | 11.65 | 6 | 0.18 | 3349 | 31.35 | 31.15 | 31.35 | 31.1 |
| 2024-01-26 | 45.05 (+0.02) | 1.91 (+0.02) | 0.77 (0.0) | 650 | 24.21 | 550 | 20.48 | 35 | 1.3 | 2685 | 31.2 | 31.15 | 31.2 | 30.95 |
| 2024-01-25 | 45.03 (-0.04) | 1.89 (+0.03) | 0.77 (0.0) | -1343 | 22.8 | 978 | 16.6 | -32 | 0.54 | 5890 | 31.15 | 31.1 | 31.15 | 30.9 |
| 2024-01-24 | 45.07 (+0.1) | 1.86 (0.0) | 0.77 (0.0) | 3019 | 40.32 | -2 | 0.03 | 50 | 0.67 | 7488 | 31.0 | 30.55 | 31.1 | 30.5 |
| 2024-01-23 | 44.97 (-0.01) | 1.86 (+0.01) | 0.77 (0.0) | -40 | 1.02 | 301 | 7.65 | 83 | 2.11 | 3933 | 30.55 | 30.3 | 30.6 | 30.2 |
| 2024-01-22 | 44.98 (-0.06) | 1.85 (+0.01) | 0.77 (0.0) | -1984 | 45.42 | 135 | 3.09 | -20 | 0.46 | 4368 | 30.05 | 30.25 | 30.3 | 30.0 |
| 2024-01-19 | 45.04 (-0.02) | 1.84 (+0.01) | 0.77 (0.0) | -791 | 22.08 | 220 | 6.14 | -15 | 0.42 | 3582 | 30.3 | 29.85 | 30.3 | 29.85 |
| 2024-01-18 | 45.06 (-0.12) | 1.83 (0.0) | 0.77 (0.0) | -1123 | 18.88 | 178 | 2.99 | -13 | 0.22 | 5947 | 30.0 | 30.2 | 30.35 | 29.95 |
| 2024-01-17 | 45.18 (-0.1) | 1.83 (+0.03) | 0.77 (+0.01) | -3382 | 31.67 | 754 | 7.06 | 144 | 1.35 | 10678 | 30.2 | 30.45 | 30.6 | 30.2 |
| 2024-01-16 | 45.28 (-0.1) | 1.8 (+0.03) | 0.76 (0.0) | -4098 | 44.58 | 768 | 8.35 | -15 | 0.16 | 9193 | 30.6 | 30.75 | 30.8 | 30.4 |
| 2024-01-15 | 45.38 (-0.02) | 1.77 (0.0) | 0.76 (0.0) | -923 | 27.7 | 173 | 5.19 | -46 | 1.38 | 3332 | 30.85 | 31.0 | 31.05 | 30.85 |
| 2024-01-12 | 45.4 (-0.01) | 1.77 (+0.01) | 0.76 (0.0) | -92 | 2.95 | 157 | 5.04 | 73 | 2.34 | 3118 | 31.0 | 30.95 | 31.1 | 30.9 |
| 2024-01-11 | 45.41 (-0.04) | 1.76 (+0.07) | 0.76 (0.0) | -1624 | 36.76 | 2123 | 48.05 | 34 | 0.77 | 4418 | 31.1 | 31.15 | 31.15 | 30.9 |
| 2024-01-10 | 45.45 (-0.05) | 1.69 (+0.01) | 0.76 (0.0) | -1840 | 45.02 | 332 | 8.12 | -28 | 0.69 | 4087 | 30.95 | 31.15 | 31.15 | 30.85 |
| 2024-01-09 | 45.5 (-0.02) | 1.68 (+0.05) | 0.76 (0.0) | -1121 | 27.58 | 1442 | 35.48 | 10 | 0.25 | 4064 | 31.2 | 31.25 | 31.3 | 30.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 45.52 (-0.05) | 1.63 (+0.1) | 0.76 (0.0) | -2424 | 41.73 | 2908 | 50.06 | -65 | 1.12 | 5809 | 31.2 | 30.95 | 31.2 | 30.85 |
| 2024-01-05 | 45.57 (-0.02) | 1.53 (+0.03) | 0.76 (-0.01) | -1252 | 35.65 | 1032 | 29.38 | -49 | 1.4 | 3512 | 30.9 | 30.95 | 31.1 | 30.9 |
| 2024-01-04 | 45.59 (-0.04) | 1.5 (0.0) | 0.77 (0.0) | -1220 | 33.81 | -31 | 0.86 | -17 | 0.47 | 3608 | 31.0 | 31.0 | 31.15 | 30.85 |
| 2024-01-03 | 45.63 (-0.04) | 1.5 (0.0) | 0.77 (0.0) | 721 | 10.0 | -34 | 0.47 | -84 | 1.17 | 7208 | 31.05 | 30.9 | 31.2 | 30.75 |
| 2024-01-02 | 45.67 (-0.04) | 1.5 (0.0) | 0.77 (0.0) | -1409 | 32.69 | 0 | 0.0 | -3 | 0.07 | 4310 | 31.1 | 31.0 | 31.3 | 30.8 |
| 2023-12-29 | 45.71 (-0.01) | 1.5 (0.0) | 0.77 (0.0) | 21 | 0.65 | -28 | 0.86 | -47 | 1.45 | 3245 | 30.9 | 31.1 | 31.15 | 30.9 |
| 2023-12-28 | 45.72 (+0.03) | 1.5 (0.0) | 0.77 (0.0) | 824 | 15.07 | 0 | 0.0 | -58 | 1.06 | 5468 | 31.1 | 31.0 | 31.15 | 30.85 |
| 2023-12-27 | 45.69 (+0.02) | 1.5 (0.0) | 0.77 (0.0) | 726 | 14.84 | -48 | 0.98 | -59 | 1.21 | 4891 | 31.0 | 30.9 | 31.1 | 30.85 |
| 2023-12-26 | 45.67 (-0.01) | 1.5 (0.0) | 0.77 (0.0) | -394 | 7.6 | -10 | 0.19 | 27 | 0.52 | 5182 | 30.85 | 31.0 | 31.15 | 30.8 |
| 2023-12-25 | 45.68 (-0.06) | 1.5 (0.0) | 0.77 (0.0) | -1688 | 24.04 | 97 | 1.38 | 17 | 0.24 | 7023 | 30.95 | 31.4 | 31.4 | 30.85 |
| 2023-12-22 | 45.74 (-0.14) | 1.5 (+0.22) | 0.77 (-0.01) | -6126 | 51.77 | 6485 | 54.81 | -130 | 1.1 | 11832 | 31.45 | 31.75 | 31.9 | 31.45 |
| 2023-12-21 | 45.88 (-0.18) | 1.28 (+0.23) | 0.78 (+0.01) | -4969 | 48.21 | 6720 | 65.2 | 88 | 0.85 | 10307 | 31.75 | 31.6 | 31.95 | 31.45 |
| 2023-12-20 | 46.06 (-0.25) | 1.05 (+0.23) | 0.77 (0.0) | -7530 | 55.41 | 6893 | 50.72 | 12 | 0.09 | 13589 | 31.85 | 31.9 | 32.2 | 31.5 |
| 2023-12-19 | 46.31 (-0.09) | 0.82 (+0.23) | 0.77 (-0.01) | -3036 | 22.08 | 6763 | 49.19 | -63 | 0.46 | 13748 | 31.9 | 31.75 | 32.05 | 31.3 |
| 2023-12-18 | 46.4 (0.0) | 0.59 (+0.23) | 0.78 (0.0) | 206 | 1.39 | 6668 | 44.95 | -13 | 0.09 | 14835 | 31.65 | 30.85 | 31.8 | 30.85 |
| 2023-12-15 | 46.4 (-0.04) | 0.36 (0.0) | 0.78 (0.0) | -1269 | 14.43 | -37 | 0.42 | -19 | 0.22 | 8797 | 30.9 | 31.15 | 31.15 | 30.85 |
| 2023-12-14 | 46.44 (+0.13) | 0.36 (0.0) | 0.78 (+0.01) | 3740 | 55.73 | -7 | 0.1 | 85 | 1.27 | 6711 | 31.15 | 30.8 | 31.2 | 30.8 |
| 2023-12-13 | 46.31 (-0.01) | 0.36 (0.0) | 0.77 (-0.01) | -92 | 1.99 | 0 | 0.0 | -233 | 5.05 | 4614 | 30.8 | 30.95 | 31.0 | 30.7 |
| 2023-12-12 | 46.32 (-0.01) | 0.36 (0.0) | 0.78 (0.0) | -337 | 7.31 | 0 | 0.0 | -10 | 0.22 | 4613 | 31.0 | 31.2 | 31.25 | 30.9 |
| 2023-12-11 | 46.33 (+0.06) | 0.36 (0.0) | 0.78 (0.0) | 1743 | 49.4 | -5 | 0.14 | 9 | 0.26 | 3528 | 31.2 | 31.15 | 31.25 | 31.0 |
| 2023-12-08 | 46.27 (-0.01) | 0.36 (0.0) | 0.78 (0.0) | 8 | 0.23 | -5 | 0.14 | -31 | 0.87 | 3544 | 31.1 | 31.1 | 31.15 | 30.95 |
| 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 | 46.28 (+0.01) | 0.36 (0.0) | 0.78 (0.0) | 301 | 8.51 | 0 | 0.0 | 41 | 1.16 | 3535 | 30.95 | 31.0 | 31.2 | 30.95 |
| 2023-12-06 | 46.27 (+0.01) | 0.36 (0.0) | 0.78 (0.0) | 651 | 18.34 | 2 | 0.06 | -5 | 0.14 | 3550 | 31.05 | 31.0 | 31.15 | 30.95 |
| 2023-12-05 | 46.26 (-0.05) | 0.36 (-0.01) | 0.78 (-0.01) | -1570 | 25.9 | -267 | 4.41 | -81 | 1.34 | 6061 | 31.1 | 30.95 | 31.1 | 30.7 |
| 2023-12-04 | 46.31 (+0.06) | 0.37 (0.0) | 0.79 (+0.01) | 1492 | 31.81 | 0 | 0.0 | 67 | 1.43 | 4690 | 31.05 | 30.85 | 31.2 | 30.85 |
| 2023-12-01 | 46.25 (0.0) | 0.37 (0.0) | 0.78 (0.0) | 3 | 0.12 | -10 | 0.38 | 31 | 1.19 | 2599 | 30.8 | 30.85 | 30.95 | 30.7 |
| 2023-11-30 | 46.25 (-0.01) | 0.37 (0.0) | 0.78 (0.0) | -543 | 5.67 | 15 | 0.16 | -14 | 0.15 | 9577 | 30.9 | 30.9 | 31.0 | 30.7 |
| 2023-11-29 | 46.26 (-0.03) | 0.37 (0.0) | 0.78 (0.0) | -812 | 22.38 | -6 | 0.17 | 18 | 0.5 | 3629 | 30.9 | 31.0 | 31.1 | 30.85 |
| 2023-11-28 | 46.29 (+0.1) | 0.37 (0.0) | 0.78 (0.0) | 2907 | 42.74 | 33 | 0.49 | 50 | 0.74 | 6801 | 31.0 | 30.8 | 31.1 | 30.75 |
| 2023-11-27 | 46.19 (+0.03) | 0.37 (0.0) | 0.78 (0.0) | 841 | 20.29 | -33 | 0.8 | 36 | 0.87 | 4144 | 30.75 | 30.6 | 30.75 | 30.55 |
| 2023-11-24 | 46.16 (-0.05) | 0.37 (0.0) | 0.78 (0.0) | -1401 | 42.43 | -13 | 0.39 | -128 | 3.88 | 3302 | 30.6 | 30.8 | 30.8 | 30.5 |
| 2023-11-23 | 46.21 (+0.07) | 0.37 (0.0) | 0.78 (0.0) | 2131 | 43.3 | -19 | 0.39 | 13 | 0.26 | 4922 | 30.8 | 30.4 | 30.8 | 30.4 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 49.18 (-1.68) | 7.0 (+2.38) | 1.05 (+0.03) | -52583 | 32.34 | 70327 | 43.25 | 1059 | 0.65 | 162611 | 43.7 | 43.35 | 44.75 | 42.45 |
| 2024-11-15 | 50.86 (+0.65) | 4.62 (+0.41) | 1.02 (+0.01) | 18761 | 13.81 | 12072 | 8.89 | 195 | 0.14 | 135853 | 42.85 | 39.2 | 44.0 | 38.8 |
| 2024-11-08 | 50.21 (+0.26) | 4.21 (+0.1) | 1.01 (+0.02) | 8176 | 15.32 | 2732 | 5.12 | 491 | 0.92 | 53381 | 39.2 | 37.95 | 39.6 | 37.8 |
| 2024-11-01 | 49.95 (+0.18) | 4.11 (+0.11) | 0.99 (-0.01) | 4893 | 10.64 | 3238 | 7.04 | -110 | 0.24 | 46008 | 37.95 | 37.65 | 38.5 | 36.4 |
| 2024-10-25 | 49.77 (+0.08) | 4.0 (+0.08) | 1.0 (-0.02) | 5563 | 16.33 | 2923 | 8.58 | -698 | 2.05 | 34063 | 37.4 | 37.05 | 37.8 | 36.45 |
| 2024-10-18 | 49.69 (+0.33) | 3.92 (+0.02) | 1.02 (+0.02) | 8719 | 20.19 | 703 | 1.63 | 579 | 1.34 | 43176 | 36.85 | 35.2 | 37.65 | 34.9 |
| 2024-10-11 | 49.36 (-0.08) | 3.9 (+0.05) | 1.0 (-0.01) | -3190 | 11.02 | 1347 | 4.65 | -153 | 0.53 | 28953 | 35.2 | 36.45 | 36.5 | 35.2 |
| 2024-10-04 | 49.44 (+0.26) | 3.85 (+0.02) | 1.01 (+0.03) | 7207 | 18.98 | 550 | 1.45 | 676 | 1.78 | 37974 | 36.3 | 35.7 | 36.9 | 35.7 |
| 2024-09-27 | 49.18 (+0.11) | 3.83 (+0.01) | 0.98 (+0.04) | 3753 | 12.17 | 493 | 1.6 | 1320 | 4.28 | 30835 | 35.7 | 35.5 | 35.85 | 35.15 |
| 2024-09-20 | 49.07 (+0.22) | 3.82 (+0.08) | 0.94 (+0.01) | 5609 | 14.54 | 2362 | 6.12 | 299 | 0.78 | 38564 | 35.25 | 34.75 | 35.45 | 34.25 |
| 2024-09-13 | 48.85 (-0.06) | 3.74 (+0.12) | 0.93 (0.0) | -560 | 1.69 | 3502 | 10.59 | 98 | 0.3 | 33059 | 34.5 | 33.45 | 34.5 | 33.45 |
| 2024-09-06 | 48.91 (-0.34) | 3.62 (+0.38) | 0.93 (-0.01) | -11830 | 24.18 | 10992 | 22.47 | -432 | 0.88 | 48917 | 34.3 | 34.75 | 34.8 | 32.85 |
| 2024-08-30 | 49.25 (-0.01) | 3.24 (+0.03) | 0.94 (0.0) | 2148 | 7.09 | 1064 | 3.51 | -30 | 0.1 | 30302 | 34.75 | 34.5 | 34.95 | 34.15 |
| 2024-08-23 | 49.26 (-0.5) | 3.21 (-0.05) | 0.94 (-0.02) | -16854 | 36.85 | -1411 | 3.09 | -580 | 1.27 | 45733 | 34.15 | 35.9 | 35.9 | 34.0 |
| 2024-08-16 | 49.76 (+0.06) | 3.26 (+0.08) | 0.96 (-0.02) | 1152 | 2.3 | 2213 | 4.42 | -501 | 1.0 | 50013 | 35.8 | 34.25 | 36.75 | 34.1 |
| 2024-08-09 | 49.7 (-0.04) | 3.18 (+0.07) | 0.98 (-0.07) | -1460 | 3.38 | 2126 | 4.92 | -2068 | 4.78 | 43255 | 33.9 | 35.8 | 35.9 | 32.05 |
| 2024-08-02 | 49.74 (+0.5) | 3.11 (+0.05) | 1.05 (-0.02) | 15017 | 21.83 | 1334 | 1.94 | -714 | 1.04 | 68798 | 36.7 | 35.5 | 37.95 | 35.15 |
| 2024-07-26 | 49.24 (+0.09) | 3.06 (-0.09) | 1.07 (+0.03) | 3358 | 7.98 | -1739 | 4.13 | 978 | 2.32 | 42079 | 35.25 | 35.65 | 36.3 | 34.5 |
| 2024-07-19 | 49.15 (+0.74) | 3.15 (-0.19) | 1.04 (-0.01) | 17990 | 16.76 | -5772 | 5.38 | -253 | 0.24 | 107369 | 35.85 | 35.0 | 37.5 | 34.2 |
| 2024-07-12 | 48.41 (-0.23) | 3.34 (+0.05) | 1.05 (+0.02) | -6665 | 10.48 | 1688 | 2.66 | 438 | 0.69 | 63577 | 34.95 | 35.2 | 35.7 | 33.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 48.64 (-0.93) | 3.29 (+0.86) | 1.03 (+0.01) | -23959 | 30.19 | 25273 | 31.85 | 236 | 0.3 | 79356 | 35.2 | 34.45 | 36.4 | 33.75 |
| 2024-06-28 | 49.57 (+0.2) | 2.43 (-0.21) | 1.02 (-0.04) | 3805 | 4.5 | -6195 | 7.32 | -1161 | 1.37 | 84639 | 35.0 | 36.8 | 37.6 | 34.6 |
| 2024-06-21 | 49.37 (+0.25) | 2.64 (-0.38) | 1.06 (+0.03) | 7171 | 9.64 | -11322 | 15.22 | 1043 | 1.4 | 74402 | 36.7 | 36.9 | 37.15 | 35.85 |
| 2024-06-14 | 49.12 (+0.06) | 3.02 (0.0) | 1.03 (+0.01) | 1660 | 4.82 | 102 | 0.3 | 271 | 0.79 | 34463 | 36.9 | 37.55 | 37.8 | 36.55 |
| 2024-06-07 | 49.06 (-0.19) | 3.02 (+0.09) | 1.02 (+0.01) | -1393 | 3.24 | 2697 | 6.27 | 215 | 0.5 | 43031 | 37.55 | 37.35 | 37.7 | 36.55 |
| 2024-05-31 | 49.25 (+0.02) | 2.93 (+0.17) | 1.01 (+0.03) | -2995 | 4.69 | 4994 | 7.82 | 857 | 1.34 | 63902 | 37.45 | 37.05 | 38.5 | 36.85 |
| 2024-05-24 | 49.23 (+1.42) | 2.76 (-1.12) | 0.98 (-0.01) | 41699 | 33.51 | -33133 | 26.63 | -201 | 0.16 | 124433 | 37.05 | 36.95 | 39.1 | 36.1 |
| 2024-05-17 | 47.81 (+0.5) | 3.88 (-0.29) | 0.99 (+0.06) | 17264 | 13.63 | -8366 | 6.61 | 1773 | 1.4 | 126638 | 37.6 | 37.25 | 40.0 | 36.55 |
| 2024-05-10 | 47.31 (+0.55) | 4.17 (+0.04) | 0.93 (+0.01) | 15840 | 25.15 | 1120 | 1.78 | 185 | 0.29 | 62971 | 37.2 | 35.8 | 37.35 | 34.95 |
| 2024-05-03 | 46.76 (+0.16) | 4.13 (+0.08) | 0.92 (0.0) | 4854 | 11.18 | 2377 | 5.48 | 126 | 0.29 | 43401 | 35.9 | 36.2 | 36.6 | 35.9 |
| 2024-04-26 | 46.6 (+0.04) | 4.05 (+0.29) | 0.92 (+0.03) | 2428 | 3.64 | 8197 | 12.28 | 877 | 1.31 | 66744 | 36.05 | 35.2 | 36.45 | 34.85 |
| 2024-04-19 | 46.56 (+0.66) | 3.76 (+0.15) | 0.89 (0.0) | 20870 | 24.46 | 4307 | 5.05 | -14 | 0.02 | 85335 | 35.3 | 35.25 | 36.3 | 33.85 |
| 2024-04-12 | 45.9 (+0.36) | 3.61 (+0.01) | 0.89 (0.0) | 11841 | 23.61 | 424 | 0.85 | -100 | 0.2 | 50145 | 35.35 | 34.9 | 36.3 | 34.8 |
| 2024-04-03 | 45.54 (+0.25) | 3.6 (+0.03) | 0.89 (-0.01) | 9365 | 25.71 | 870 | 2.39 | -325 | 0.89 | 36432 | 35.05 | 36.0 | 36.35 | 34.8 |
| 2024-03-29 | 45.29 (-0.04) | 3.57 (+1.36) | 0.9 (-0.03) | -3370 | 3.12 | 40189 | 37.23 | -816 | 0.76 | 107943 | 36.15 | 34.9 | 36.6 | 34.3 |
| 2024-03-22 | 45.33 (+0.94) | 2.21 (+0.25) | 0.93 (+0.03) | 26995 | 28.03 | 7131 | 7.4 | 1051 | 1.09 | 96324 | 35.1 | 33.15 | 35.3 | 33.1 |
| 2024-03-15 | 44.39 (+1.12) | 1.96 (+0.03) | 0.9 (+0.06) | 32552 | 28.64 | 898 | 0.79 | 1685 | 1.48 | 113661 | 33.05 | 30.45 | 33.2 | 30.45 |
| 2024-03-08 | 43.27 (-0.18) | 1.93 (0.0) | 0.84 (0.0) | -5934 | 16.48 | 130 | 0.36 | -13 | 0.04 | 36002 | 30.45 | 30.55 | 31.1 | 30.25 |
| 2024-03-01 | 43.45 (-0.47) | 1.93 (0.0) | 0.84 (+0.02) | -12623 | 37.69 | -42 | 0.13 | 615 | 1.84 | 33491 | 30.6 | 30.05 | 30.6 | 29.95 |
| 2024-02-23 | 43.92 (-1.0) | 1.93 (0.0) | 0.82 (+0.03) | -29214 | 67.06 | 171 | 0.39 | 969 | 2.22 | 43563 | 30.05 | 30.5 | 30.55 | 30.05 |
| 2024-02-16 | 44.92 (-0.25) | 1.93 (-0.01) | 0.79 (+0.01) | -8461 | 48.1 | -540 | 3.07 | 269 | 1.53 | 17589 | 30.45 | 30.9 | 30.95 | 30.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 45.17 (-0.06) | 1.94 (0.0) | 0.78 (0.0) | -1651 | 39.75 | 40 | 0.96 | -23 | 0.55 | 4153 | 31.15 | 31.25 | 31.4 | 31.1 |
| 2024-02-02 | 45.23 (+0.18) | 1.94 (+0.03) | 0.78 (+0.01) | 5298 | 21.75 | 900 | 3.7 | 198 | 0.81 | 24355 | 31.7 | 31.15 | 31.9 | 31.1 |
| 2024-01-26 | 45.05 (+0.01) | 1.91 (+0.07) | 0.77 (0.0) | 302 | 1.24 | 1962 | 8.05 | 116 | 0.48 | 24367 | 31.2 | 30.25 | 31.2 | 30.0 |
| 2024-01-19 | 45.04 (-0.36) | 1.84 (+0.07) | 0.77 (+0.01) | -10317 | 31.52 | 2093 | 6.39 | 55 | 0.17 | 32733 | 30.3 | 31.0 | 31.05 | 29.85 |
| 2024-01-12 | 45.4 (-0.17) | 1.77 (+0.24) | 0.76 (0.0) | -7101 | 33.03 | 6962 | 32.38 | 24 | 0.11 | 21498 | 31.0 | 30.95 | 31.3 | 30.85 |
| 2024-01-05 | 45.57 (-0.14) | 1.53 (+0.03) | 0.76 (-0.01) | -3160 | 16.95 | 967 | 5.19 | -153 | 0.82 | 18640 | 30.9 | 31.0 | 31.3 | 30.75 |
| 2023-12-29 | 45.71 (-0.03) | 1.5 (0.0) | 0.77 (0.0) | -511 | 1.98 | 11 | 0.04 | -120 | 0.46 | 25811 | 30.9 | 31.4 | 31.4 | 30.8 |
| 2023-12-22 | 45.74 (-0.66) | 1.5 (+1.14) | 0.77 (-0.01) | -21455 | 33.36 | 33529 | 52.13 | -106 | 0.16 | 64313 | 31.45 | 30.85 | 32.2 | 30.85 |
| 2023-12-15 | 46.4 (+0.13) | 0.36 (0.0) | 0.78 (0.0) | 3785 | 13.39 | -49 | 0.17 | -168 | 0.59 | 28266 | 30.9 | 31.15 | 31.25 | 30.7 |
| 2023-12-08 | 46.27 (+0.02) | 0.36 (-0.01) | 0.78 (0.0) | 882 | 4.12 | -270 | 1.26 | -9 | 0.04 | 21382 | 31.1 | 30.85 | 31.2 | 30.7 |
| 2023-12-01 | 46.25 (+0.09) | 0.37 (0.0) | 0.78 (0.0) | 2396 | 8.96 | -1 | 0.0 | 121 | 0.45 | 26752 | 30.8 | 30.6 | 31.1 | 30.55 |
| 2023-11-24 | 46.16 (-0.03) | 0.37 (-0.01) | 0.78 (0.0) | 521 | 1.73 | -97 | 0.32 | 0 | 0.0 | 30134 | 30.6 | 30.8 | 30.8 | 30.15 |
| 2023-11-17 | 46.19 (+0.26) | 0.38 (0.0) | 0.78 (+0.01) | 7448 | 15.39 | -120 | 0.25 | 317 | 0.65 | 48403 | 30.8 | 29.5 | 30.9 | 29.0 |
| 2023-11-10 | 45.93 (0.0) | 0.38 (+0.01) | 0.77 (0.0) | 261 | 1.82 | 146 | 1.02 | -20 | 0.14 | 14308 | 29.45 | 29.7 | 29.75 | 29.45 |
| 2023-11-03 | 45.93 (+0.08) | 0.37 (0.0) | 0.77 (+0.01) | 2841 | 13.09 | 89 | 0.41 | 202 | 0.93 | 21705 | 29.6 | 29.1 | 29.6 | 28.85 |
| 2023-10-27 | 45.85 (+0.1) | 0.37 (0.0) | 0.76 (-0.01) | 2855 | 15.56 | 98 | 0.53 | -238 | 1.3 | 18354 | 29.1 | 29.1 | 29.55 | 28.95 |
| 2023-10-20 | 45.75 (-0.04) | 0.37 (+0.1) | 0.77 (-0.01) | 438 | 1.33 | 2964 | 9.0 | -328 | 1.0 | 32949 | 29.15 | 28.75 | 29.35 | 28.65 |
| 2023-10-13 | 45.79 (-0.04) | 0.27 (0.0) | 0.78 (+0.01) | -3240 | 13.61 | 8 | 0.03 | 178 | 0.75 | 23812 | 28.75 | 29.3 | 29.35 | 28.6 |
| 2023-10-06 | 45.83 (-0.12) | 0.27 (-0.02) | 0.77 (0.0) | -4308 | 17.85 | -737 | 3.05 | 26 | 0.11 | 24138 | 29.05 | 29.0 | 29.3 | 28.5 |
| 2023-09-28 | 45.95 (-0.31) | 0.29 (0.0) | 0.77 (-0.01) | -9657 | 25.39 | 51 | 0.13 | -131 | 0.34 | 38036 | 28.65 | 29.4 | 29.85 | 28.65 |
| 2023-09-22 | 46.26 (-0.23) | 0.29 (0.0) | 0.78 (0.0) | -7047 | 29.76 | 46 | 0.19 | 59 | 0.25 | 23680 | 28.9 | 29.5 | 29.55 | 28.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 46.49 (-0.02) | 0.29 (0.0) | 0.78 (+0.02) | -807 | 3.04 | 70 | 0.26 | 345 | 1.3 | 26571 | 29.6 | 28.95 | 29.65 | 28.95 |
| 2023-09-08 | 46.51 (-0.18) | 0.29 (+0.01) | 0.76 (-0.01) | -4662 | 26.6 | 154 | 0.88 | -133 | 0.76 | 17528 | 28.9 | 29.4 | 29.5 | 28.65 |
| 2023-09-01 | 46.69 (-0.18) | 0.28 (+0.01) | 0.77 (+0.01) | -5381 | 22.72 | 313 | 1.32 | 169 | 0.71 | 23687 | 29.4 | 28.75 | 29.5 | 28.6 |
| 2023-08-25 | 46.87 (-0.32) | 0.27 (+0.01) | 0.76 (-0.01) | -9897 | 49.65 | 189 | 0.95 | -129 | 0.65 | 19934 | 28.7 | 29.4 | 29.5 | 28.7 |
| 2023-08-18 | 47.19 (-0.37) | 0.26 (+0.02) | 0.77 (0.0) | -11024 | 46.03 | 815 | 3.4 | -17 | 0.07 | 23950 | 29.35 | 30.9 | 30.95 | 29.35 |
| 2023-08-11 | 47.56 (-0.01) | 0.24 (+0.02) | 0.77 (-0.01) | -244 | 1.88 | 519 | 4.01 | -352 | 2.72 | 12950 | 30.95 | 30.95 | 31.15 | 30.65 |
| 2023-08-04 | 47.57 (-0.02) | 0.22 (+0.01) | 0.78 (-0.01) | -445 | 3.0 | 163 | 1.1 | -200 | 1.35 | 14810 | 30.95 | 31.1 | 31.45 | 30.55 |
| 2023-07-28 | 47.59 (+0.19) | 0.21 (-0.16) | 0.79 (0.0) | 5566 | 23.55 | -4580 | 19.38 | -43 | 0.18 | 23638 | 31.1 | 30.8 | 31.5 | 30.55 |
| 2023-07-21 | 47.4 (+0.66) | 0.37 (-0.54) | 0.79 (-0.02) | 19250 | 47.29 | -16035 | 39.4 | -509 | 1.25 | 40702 | 30.8 | 30.15 | 31.1 | 30.0 |
| 2023-07-14 | 46.74 (-0.13) | 0.91 (-0.03) | 0.81 (0.0) | -3762 | 13.42 | -850 | 3.03 | -144 | 0.51 | 28033 | 30.15 | 30.95 | 31.15 | 29.8 |
| 2023-07-07 | 46.87 (-0.56) | 0.94 (-0.01) | 0.81 (0.0) | -14999 | 50.57 | -487 | 1.64 | 160 | 0.54 | 29657 | 30.95 | 31.75 | 31.85 | 30.55 |
| 2023-06-30 | 47.43 (-0.2) | 0.95 (-0.01) | 0.81 (+0.02) | -5577 | 27.52 | -333 | 1.64 | 527 | 2.6 | 20264 | 31.5 | 31.8 | 32.2 | 31.5 |
| 2023-06-21 | 47.63 (+0.08) | 0.96 (-0.19) | 0.79 (0.0) | 2452 | 17.85 | -5738 | 41.78 | -18 | 0.13 | 13735 | 31.8 | 32.1 | 32.1 | 31.7 |
| 2023-06-16 | 47.55 (+0.1) | 1.15 (-0.17) | 0.79 (+0.01) | 1607 | 6.52 | -4833 | 19.6 | 318 | 1.29 | 24655 | 32.15 | 32.15 | 32.35 | 31.95 |
| 2023-06-09 | 47.45 (-7.19) | 1.32 (-0.01) | 0.78 (0.0) | 805 | 5.48 | -374 | 2.55 | 46 | 0.31 | 14684 | 32.15 | 32.2 | 32.6 | 31.95 |
| 2023-06-02 | 54.64 (-0.03) | 1.33 (+0.01) | 0.78 (+0.02) | -1472 | 4.67 | 183 | 0.58 | 446 | 1.42 | 31503 | 32.15 | 32.1 | 32.45 | 31.65 |
| 2023-05-26 | 54.67 (-0.01) | 1.32 (+0.02) | 0.76 (+0.01) | -102 | 0.38 | 562 | 2.08 | 261 | 0.96 | 27080 | 32.1 | 32.2 | 32.75 | 31.85 |
| 2023-05-19 | 54.68 (+0.06) | 1.3 (-0.01) | 0.75 (+0.09) | 2179 | 10.12 | -214 | 0.99 | 2664 | 12.37 | 21528 | 32.0 | 31.3 | 32.0 | 31.15 |
| 2023-05-12 | 54.62 (-0.05) | 1.31 (+0.01) | 0.66 (0.0) | -656 | 3.59 | 305 | 1.67 | 61 | 0.33 | 18255 | 31.7 | 31.95 | 32.05 | 31.05 |
| 2023-05-05 | 54.67 (+0.08) | 1.3 (+0.01) | 0.66 (0.0) | 1770 | 11.91 | 328 | 2.21 | 71 | 0.48 | 14866 | 31.85 | 31.5 | 32.0 | 31.3 |
| 2023-04-28 | 54.59 (-0.61) | 1.29 (+0.71) | 0.66 (+0.01) | -17060 | 33.24 | 20886 | 40.7 | 171 | 0.33 | 51316 | 31.75 | 31.5 | 32.3 | 31.5 |
| 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 | 55.2 (-0.24) | 0.58 (+0.17) | 0.65 (+0.01) | -4714 | 15.06 | 4975 | 15.9 | 278 | 0.89 | 31299 | 31.4 | 32.05 | 32.15 | 31.1 |
| 2023-04-14 | 55.44 (+0.15) | 0.41 (0.0) | 0.64 (0.0) | 3950 | 11.9 | 22 | 0.07 | 4 | 0.01 | 33205 | 32.05 | 31.2 | 32.2 | 31.05 |
| 2023-04-07 | 55.29 (-0.04) | 0.41 (0.0) | 0.64 (0.0) | -1040 | 11.28 | 98 | 1.06 | 127 | 1.38 | 9221 | 31.05 | 31.2 | 31.3 | 30.65 |
| 2023-03-31 | 55.33 (0.0) | 0.41 (+0.01) | 0.64 (+0.01) | 446 | 1.78 | 60 | 0.24 | 127 | 0.51 | 25039 | 31.2 | 30.8 | 31.6 | 30.8 |
| 2023-03-24 | 55.33 (-0.3) | 0.4 (0.0) | 0.63 (0.0) | -10491 | 31.73 | 148 | 0.45 | 6 | 0.02 | 33064 | 30.7 | 30.9 | 31.4 | 30.55 |
| 2023-03-17 | 55.63 (-0.35) | 0.4 (+0.04) | 0.63 (-0.01) | -12469 | 23.16 | 1203 | 2.23 | -291 | 0.54 | 53840 | 30.9 | 33.0 | 33.0 | 30.65 |
| 2023-03-10 | 55.98 (-0.07) | 0.36 (+0.04) | 0.64 (+0.01) | -2038 | 9.03 | 1164 | 5.16 | 443 | 1.96 | 22565 | 33.2 | 34.15 | 34.2 | 33.1 |
| 2023-03-03 | 56.05 (+0.06) | 0.32 (+0.01) | 0.63 (0.0) | 1918 | 12.11 | 44 | 0.28 | -190 | 1.2 | 15838 | 33.95 | 33.35 | 34.1 | 33.3 |
| 2023-02-24 | 55.99 (+0.03) | 0.31 (-0.03) | 0.63 (-0.01) | 1293 | 4.05 | -839 | 2.63 | -292 | 0.91 | 31924 | 33.6 | 34.25 | 34.3 | 33.25 |
| 2023-02-17 | 55.96 (+0.43) | 0.34 (0.0) | 0.64 (+0.01) | 13080 | 30.44 | 207 | 0.48 | 273 | 0.64 | 42964 | 34.3 | 33.45 | 34.8 | 33.35 |
| 2023-02-10 | 55.53 (+0.02) | 0.34 (+0.01) | 0.63 (-0.01) | 387 | 1.63 | 68 | 0.29 | -282 | 1.19 | 23720 | 33.2 | 33.7 | 33.85 | 33.2 |
| 2023-02-03 | 55.51 (+0.44) | 0.33 (-0.19) | 0.64 (-0.01) | 12318 | 19.91 | -5493 | 8.88 | -118 | 0.19 | 61855 | 33.95 | 34.8 | 34.95 | 33.5 |
| 2023-01-17 | 55.07 (+0.22) | 0.52 (+0.01) | 0.65 (-0.01) | 6539 | 51.55 | 145 | 1.14 | -218 | 1.72 | 12686 | 34.3 | 34.2 | 34.35 | 33.75 |
| 2023-01-13 | 54.85 (+0.48) | 0.51 (+0.03) | 0.66 (0.0) | 14289 | 41.45 | 886 | 2.57 | -122 | 0.35 | 34473 | 34.15 | 34.0 | 34.4 | 33.7 |
| 2023-01-06 | 54.37 (+0.08) | 0.48 (0.0) | 0.66 (0.0) | 2460 | 10.27 | 44 | 0.18 | 33 | 0.14 | 23956 | 33.65 | 34.15 | 34.15 | 33.35 |
| 2022-12-30 | 54.29 (+0.27) | 0.48 (+0.06) | 0.66 (-0.08) | 7857 | 22.14 | 2047 | 5.77 | -2444 | 6.89 | 35495 | 34.2 | 34.2 | 34.5 | 33.0 |
| 2022-12-23 | 54.02 (+0.42) | 0.42 (+0.1) | 0.74 (-0.03) | 12372 | 23.05 | 2950 | 5.5 | -757 | 1.41 | 53671 | 34.05 | 32.6 | 34.25 | 32.5 |
| 2022-12-16 | 53.6 (+0.38) | 0.32 (+0.07) | 0.77 (-0.02) | 11036 | 22.04 | 2202 | 4.4 | -792 | 1.58 | 50076 | 32.75 | 33.0 | 33.3 | 32.25 |
| 2022-12-09 | 53.22 (+0.34) | 0.25 (0.0) | 0.79 (+0.01) | 10461 | 21.02 | 0 | 0.0 | 528 | 1.06 | 49762 | 33.05 | 32.55 | 33.65 | 32.2 |
| 2022-12-02 | 52.88 (+0.48) | 0.25 (0.0) | 0.78 (-0.03) | 13805 | 30.09 | -15 | 0.03 | -1056 | 2.3 | 45879 | 32.55 | 31.65 | 32.9 | 31.15 |
| 2022-11-25 | 52.4 (+0.25) | 0.25 (+0.01) | 0.81 (0.0) | 7878 | 3.08 | 227 | 0.09 | 13 | 0.01 | 255756 | 31.7 | 32.35 | 32.55 | 31.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 52.15 (+0.84) | 0.24 (0.0) | 0.81 (-0.03) | 24432 | 17.11 | 92 | 0.06 | -745 | 0.52 | 142788 | 32.35 | 29.55 | 32.95 | 29.55 |
| 2022-11-11 | 51.31 (+0.18) | 0.24 (0.0) | 0.84 (-0.01) | 4960 | 20.52 | 15 | 0.06 | -476 | 1.97 | 24169 | 28.9 | 28.25 | 29.1 | 28.05 |
| 2022-11-04 | 51.13 (-0.05) | 0.24 (0.0) | 0.85 (+0.01) | -1192 | 5.4 | 4 | 0.02 | 265 | 1.2 | 22057 | 28.0 | 27.85 | 28.3 | 27.25 |
| 2022-10-28 | 51.18 (-0.1) | 0.24 (+0.01) | 0.84 (+0.02) | -2813 | 14.62 | 78 | 0.41 | 787 | 4.09 | 19236 | 27.65 | 28.0 | 28.2 | 27.35 |
| 2022-10-21 | 51.28 (-0.13) | 0.23 (+0.13) | 0.82 (+0.02) | -4066 | 9.63 | 3983 | 9.43 | 576 | 1.36 | 42244 | 27.6 | 27.3 | 28.55 | 27.05 |
| 2022-10-14 | 51.41 (-0.03) | 0.1 (0.0) | 0.8 (+0.01) | -1764 | 8.02 | 34 | 0.15 | 349 | 1.59 | 21987 | 27.65 | 27.25 | 28.05 | 27.1 |
| 2022-10-07 | 51.44 (-0.17) | 0.1 (+0.01) | 0.79 (0.0) | -4908 | 18.06 | 71 | 0.26 | -48 | 0.18 | 27171 | 27.75 | 27.8 | 28.45 | 27.5 |
| 2022-09-30 | 51.61 (-0.12) | 0.09 (+0.01) | 0.79 (-0.02) | -3695 | 8.25 | 114 | 0.25 | -687 | 1.53 | 44802 | 28.5 | 28.85 | 29.9 | 28.0 |
| 2022-09-23 | 51.73 (-0.03) | 0.08 (0.0) | 0.81 (-0.01) | -1240 | 3.8 | 1 | 0.0 | -291 | 0.89 | 32654 | 29.05 | 30.0 | 30.55 | 28.75 |
| 2022-09-16 | 51.76 (+0.33) | 0.08 (0.0) | 0.82 (-0.01) | 10365 | 24.25 | -6 | 0.01 | -376 | 0.88 | 42750 | 30.1 | 29.2 | 30.75 | 28.9 |
| 2022-09-08 | 51.43 (-0.11) | 0.08 (0.0) | 0.83 (-0.01) | -3415 | 14.98 | 3 | 0.01 | -52 | 0.23 | 22799 | 29.1 | 28.55 | 29.2 | 27.7 |
| 2022-09-02 | 51.54 (+0.11) | 0.08 (0.0) | 0.84 (-0.02) | 4157 | 12.93 | 7 | 0.02 | -580 | 1.8 | 32155 | 28.55 | 28.55 | 29.2 | 28.4 |
| 2022-08-26 | 51.43 (+0.09) | 0.08 (0.0) | 0.86 (0.0) | 2042 | 10.58 | 4 | 0.02 | -125 | 0.65 | 19301 | 29.25 | 28.85 | 29.3 | 28.7 |
| 2022-08-19 | 51.34 (+0.26) | 0.08 (0.0) | 0.86 (-0.01) | 8173 | 20.08 | 30 | 0.07 | -276 | 0.68 | 40706 | 29.0 | 28.85 | 29.3 | 28.6 |
| 2022-08-12 | 51.08 (+0.17) | 0.08 (0.0) | 0.87 (+0.02) | 5657 | 22.02 | 1 | 0.0 | 691 | 2.69 | 25693 | 28.4 | 26.95 | 28.55 | 26.95 |
| 2022-08-05 | 50.91 (-0.28) | 0.08 (-0.02) | 0.85 (+0.01) | -8516 | 32.44 | -634 | 2.41 | 126 | 0.48 | 26255 | 26.95 | 27.0 | 27.25 | 26.05 |
| 2022-07-29 | 51.19 (+0.11) | 0.1 (0.0) | 0.84 (+0.01) | 3326 | 7.63 | 9 | 0.02 | 353 | 0.81 | 43582 | 26.8 | 27.45 | 28.05 | 26.55 |
| 2022-07-22 | 51.08 (+0.81) | 0.1 (-0.81) | 0.83 (0.0) | 25328 | 19.97 | -23755 | 18.73 | -71 | 0.06 | 126834 | 27.5 | 27.25 | 28.35 | 25.4 |
| 2022-07-15 | 50.27 (+0.01) | 0.91 (-0.02) | 0.83 (-0.12) | -1679 | 4.77 | -796 | 2.26 | -3447 | 9.79 | 35194 | 27.2 | 28.15 | 28.2 | 27.0 |
| 2022-07-08 | 50.26 (-0.63) | 0.93 (-0.02) | 0.95 (+0.15) | -17345 | 36.52 | -441 | 0.93 | 4371 | 9.2 | 47489 | 28.7 | 28.55 | 29.3 | 28.2 |
| 2022-07-01 | 50.89 (-0.38) | 0.95 (+0.03) | 0.8 (+0.01) | -12415 | 36.18 | -99 | 0.29 | 427 | 1.24 | 34310 | 28.7 | 30.9 | 31.35 | 28.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 51.27 (+0.14) | 0.92 (+0.01) | 0.79 (+0.05) | 3732 | 16.03 | 120 | 0.52 | 1452 | 6.24 | 23283 | 30.8 | 30.35 | 31.1 | 30.1 |
| 2022-06-17 | 51.13 (-0.03) | 0.91 (+0.04) | 0.74 (0.0) | -1416 | 4.96 | 1360 | 4.76 | -189 | 0.66 | 28565 | 30.75 | 30.75 | 31.35 | 30.05 |
| 2022-06-10 | 51.16 (+0.1) | 0.87 (-0.03) | 0.74 (+0.02) | 2976 | 8.74 | -959 | 2.82 | 719 | 2.11 | 34038 | 31.25 | 31.35 | 32.25 | 30.85 |
| 2022-06-02 | 51.06 (+0.2) | 0.9 (0.0) | 0.72 (-0.01) | 6511 | 14.91 | -95 | 0.22 | -305 | 0.7 | 43677 | 31.1 | 29.85 | 31.5 | 29.8 |
| 2022-05-27 | 50.86 (-0.1) | 0.9 (+0.03) | 0.73 (+0.01) | -2557 | 12.3 | 1021 | 4.91 | 273 | 1.31 | 20790 | 29.75 | 29.65 | 29.85 | 28.95 |
| 2022-05-20 | 50.96 (-0.24) | 0.87 (0.0) | 0.72 (-0.01) | -5584 | 18.09 | 6 | 0.02 | -231 | 0.75 | 30876 | 29.3 | 29.55 | 30.05 | 29.0 |
| 2022-05-13 | 51.2 (-0.28) | 0.87 (0.0) | 0.73 (-0.02) | -9649 | 27.33 | -8 | 0.02 | -601 | 1.7 | 35301 | 29.0 | 30.5 | 30.7 | 28.8 |
| 2022-05-06 | 51.48 (+0.03) | 0.87 (0.0) | 0.75 (-0.01) | 1504 | 7.46 | 23 | 0.11 | -265 | 1.31 | 20156 | 30.85 | 30.95 | 31.7 | 30.65 |
| 2022-04-29 | 51.45 (-0.38) | 0.87 (+0.32) | 0.76 (-0.02) | -12199 | 22.18 | 9436 | 17.16 | -643 | 1.17 | 55001 | 30.95 | 31.95 | 32.25 | 30.7 |
| 2022-04-22 | 51.83 (-0.19) | 0.55 (+0.48) | 0.78 (-0.02) | -5372 | 9.91 | 14131 | 26.06 | -505 | 0.93 | 54217 | 32.6 | 30.85 | 32.75 | 30.5 |
| 2022-04-15 | 52.02 (+0.01) | 0.07 (0.0) | 0.8 (-0.01) | 478 | 3.25 | 6 | 0.04 | -550 | 3.73 | 14730 | 30.95 | 31.4 | 31.7 | 30.7 |
| 2022-04-08 | 52.01 (-0.06) | 0.07 (+0.01) | 0.81 (0.0) | -1343 | 9.16 | 308 | 2.1 | 242 | 1.65 | 14662 | 31.4 | 31.65 | 31.9 | 31.05 |
| 2022-04-01 | 52.07 (+0.04) | 0.06 (+0.02) | 0.81 (+0.02) | 1698 | 7.32 | 5 | 0.02 | 388 | 1.67 | 23186 | 31.65 | 30.95 | 31.9 | 30.45 |
| 2022-03-25 | 52.03 (-0.1) | 0.04 (0.0) | 0.79 (+0.02) | -3479 | 13.91 | 14 | 0.06 | 647 | 2.59 | 25015 | 31.35 | 31.05 | 31.7 | 31.05 |
| 2022-03-18 | 52.13 (-0.04) | 0.04 (0.0) | 0.77 (0.0) | -1685 | 4.67 | 15 | 0.04 | 48 | 0.13 | 36113 | 30.95 | 30.3 | 31.35 | 29.8 |
| 2022-03-11 | 52.17 (-0.36) | 0.04 (0.0) | 0.77 (-0.01) | -12017 | 27.4 | 20 | 0.05 | -242 | 0.55 | 43853 | 30.2 | 31.9 | 31.9 | 29.7 |
| 2022-03-04 | 52.53 (-0.12) | 0.04 (0.0) | 0.78 (+0.02) | -3440 | 19.41 | 4 | 0.02 | 433 | 2.44 | 17725 | 32.0 | 32.1 | 32.7 | 31.95 |
| 2022-02-25 | 52.65 (-0.26) | 0.04 (0.0) | 0.76 (-0.01) | -7764 | 20.76 | -119 | 0.32 | -96 | 0.26 | 37394 | 32.1 | 32.9 | 33.4 | 31.85 |
| 2022-02-18 | 52.91 (-0.03) | 0.04 (0.0) | 0.77 (+0.04) | -153 | 0.44 | 22 | 0.06 | 1147 | 3.29 | 34852 | 33.1 | 32.5 | 33.5 | 32.15 |
| 2022-02-11 | 52.94 (+0.09) | 0.04 (0.0) | 0.73 (+0.01) | 2939 | 13.98 | 1 | 0.0 | 240 | 1.14 | 21018 | 32.75 | 32.0 | 33.05 | 31.85 |
| 2022-01-26 | 52.85 (-0.16) | 0.04 (0.0) | 0.72 (-0.01) | -4805 | 33.34 | 39 | 0.27 | -255 | 1.77 | 14412 | 31.95 | 32.5 | 32.7 | 31.85 |
| 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 | 53.01 (+0.1) | 0.04 (0.0) | 0.73 (0.0) | 2471 | 8.94 | 44 | 0.16 | -217 | 0.79 | 27642 | 32.8 | 32.5 | 33.2 | 32.35 |
| 2022-01-14 | 52.91 (-0.27) | 0.04 (0.0) | 0.73 (0.0) | -7963 | 29.77 | -3 | 0.01 | 13 | 0.05 | 26749 | 32.65 | 32.5 | 32.9 | 32.15 |
| 2022-01-07 | 53.18 (0.0) | 0.04 (-0.01) | 0.73 (0.0) | -46 | 0.23 | -147 | 0.73 | 95 | 0.47 | 20272 | 32.8 | 33.3 | 33.45 | 32.75 |
| 2021-12-30 | 53.18 (-0.03) | 0.05 (0.0) | 0.73 (0.0) | -435 | 3.82 | -36 | 0.32 | 53 | 0.47 | 11385 | 33.15 | 33.0 | 33.5 | 33.0 |
| 2021-12-24 | 53.21 (-0.11) | 0.05 (0.0) | 0.73 (+0.01) | -3784 | 24.79 | 2 | 0.01 | 142 | 0.93 | 15264 | 32.95 | 32.5 | 33.05 | 32.3 |
| 2021-12-17 | 53.32 (-0.4) | 0.05 (0.0) | 0.72 (+0.01) | -11603 | 39.75 | -31 | 0.11 | 320 | 1.1 | 29192 | 32.5 | 33.5 | 33.85 | 32.5 |
| 2021-12-10 | 53.72 (-0.04) | 0.05 (0.0) | 0.71 (-0.02) | -451 | 1.69 | 0 | 0.0 | -367 | 1.37 | 26745 | 33.65 | 32.5 | 34.25 | 32.4 |
| 2021-12-03 | 53.76 (-0.42) | 0.05 (0.0) | 0.73 (-0.06) | -12833 | 36.21 | -157 | 0.44 | -1782 | 5.03 | 35443 | 32.7 | 32.75 | 33.15 | 32.05 |
| 2021-11-26 | 54.18 (-0.27) | 0.05 (0.0) | 0.79 (-0.04) | -8409 | 37.58 | 7 | 0.03 | -1264 | 5.65 | 22378 | 33.25 | 34.7 | 34.75 | 33.2 |
| 2021-11-19 | 54.45 (-0.12) | 0.05 (0.0) | 0.83 (+0.01) | -3520 | 14.25 | -43 | 0.17 | 247 | 1.0 | 24709 | 34.7 | 34.95 | 35.3 | 34.5 |
| 2021-11-12 | 54.57 (+0.02) | 0.05 (0.0) | 0.82 (+0.02) | 572 | 2.18 | -5 | 0.02 | 585 | 2.23 | 26271 | 32.6 | 33.75 | 35.0 | 32.2 |
| 2021-11-05 | 54.55 (-0.14) | 0.05 (0.0) | 0.8 (+0.01) | -3790 | 13.63 | -1 | 0.0 | 237 | 0.85 | 27806 | 35.2 | 34.2 | 35.4 | 33.45 |
| 2021-10-29 | 54.69 (-0.14) | 0.05 (-0.01) | 0.79 (0.0) | -4494 | 10.38 | -117 | 0.27 | 155 | 0.36 | 43302 | 33.2 | 33.55 | 35.8 | 33.15 |
| 2021-10-22 | 54.83 (0.0) | 0.06 (0.0) | 0.79 (0.0) | -40 | 0.13 | 5 | 0.02 | 58 | 0.18 | 31611 | 33.7 | 33.2 | 34.2 | 33.15 |
| 2021-10-15 | 54.83 (-0.13) | 0.06 (0.0) | 0.79 (+0.01) | -3315 | 14.93 | 6 | 0.03 | 120 | 0.54 | 22202 | 33.2 | 32.55 | 33.3 | 31.8 |
| 2021-10-08 | 54.96 (-0.13) | 0.06 (0.0) | 0.78 (0.0) | -4019 | 16.5 | 46 | 0.19 | 104 | 0.43 | 24363 | 32.9 | 33.4 | 33.8 | 32.55 |
| 2021-10-01 | 55.09 (-0.23) | 0.06 (-0.03) | 0.78 (-0.01) | -7006 | 21.41 | 2 | 0.01 | -472 | 1.44 | 32721 | 33.05 | 33.95 | 34.2 | 32.85 |
| 2021-09-24 | 55.32 (-0.16) | 0.09 (0.0) | 0.79 (-0.02) | -4696 | 21.06 | 0 | 0.0 | -331 | 1.48 | 22299 | 33.7 | 33.4 | 34.45 | 32.75 |
| 2021-09-17 | 55.48 (-0.09) | 0.09 (0.0) | 0.81 (0.0) | -2749 | 7.34 | 164 | 0.44 | -132 | 0.35 | 37460 | 34.1 | 32.8 | 34.25 | 32.7 |
| 2021-09-10 | 55.57 (+0.14) | 0.09 (-0.05) | 0.81 (-0.01) | 4172 | 18.11 | -1500 | 6.51 | -417 | 1.81 | 23043 | 32.8 | 32.5 | 32.9 | 31.8 |
| 2021-09-03 | 55.43 (+0.03) | 0.14 (-0.08) | 0.82 (-0.01) | 905 | 2.65 | -2448 | 7.18 | -42 | 0.12 | 34116 | 32.75 | 32.45 | 33.15 | 32.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-27 | 55.4 (-0.07) | 0.22 (-0.08) | 0.83 (+0.01) | -1794 | 4.91 | -2341 | 6.41 | 187 | 0.51 | 36539 | 32.35 | 32.55 | 33.1 | 31.55 |
| 2021-08-20 | 55.47 (-0.15) | 0.3 (0.0) | 0.82 (-0.02) | -4511 | 12.05 | 6 | 0.02 | -487 | 1.3 | 37426 | 32.5 | 34.2 | 34.45 | 32.15 |
| 2021-08-13 | 55.62 (-0.04) | 0.3 (0.0) | 0.84 (-0.01) | -447 | 1.65 | 12 | 0.04 | -275 | 1.01 | 27170 | 33.8 | 35.0 | 35.25 | 33.65 |
| 2021-08-06 | 55.66 (+0.03) | 0.3 (0.0) | 0.85 (0.0) | 1221 | 5.94 | 1 | 0.0 | -102 | 0.5 | 20558 | 35.2 | 35.3 | 35.75 | 34.9 |
| 2021-07-30 | 55.63 (+0.01) | 0.3 (0.0) | 0.85 (+0.01) | -430 | 1.59 | 25 | 0.09 | 394 | 1.46 | 27005 | 35.3 | 35.8 | 36.05 | 34.85 |
| 2021-07-23 | 55.62 (-0.04) | 0.3 (0.0) | 0.84 (+0.01) | -1787 | 4.43 | 28 | 0.07 | 27 | 0.07 | 40348 | 35.8 | 37.6 | 37.65 | 35.45 |
| 2021-07-16 | 55.66 (+0.25) | 0.3 (-0.03) | 0.83 (0.0) | 5421 | 11.02 | -911 | 1.85 | 10 | 0.02 | 49182 | 37.7 | 39.0 | 39.1 | 37.05 |
| 2021-07-09 | 55.41 (+0.26) | 0.33 (0.0) | 0.83 (-0.01) | 7665 | 13.84 | 5 | 0.01 | -217 | 0.39 | 55366 | 38.75 | 38.25 | 38.85 | 37.6 |
| 2021-07-02 | 55.15 (+0.09) | 0.33 (-0.01) | 0.84 (+0.01) | 2692 | 2.91 | 1 | 0.0 | 449 | 0.48 | 92604 | 38.1 | 38.2 | 40.5 | 37.0 |
| 2021-06-25 | 55.06 (+0.05) | 0.34 (0.0) | 0.83 (+0.04) | 1501 | 3.66 | 10 | 0.02 | 966 | 2.36 | 40998 | 37.55 | 35.9 | 38.0 | 35.6 |
| 2021-06-18 | 55.01 (-0.21) | 0.34 (-0.04) | 0.79 (+0.01) | -6126 | 17.94 | -1293 | 3.79 | 383 | 1.12 | 34153 | 36.25 | 37.0 | 37.2 | 36.0 |
| 2021-06-11 | 55.22 (+0.04) | 0.38 (0.0) | 0.78 (-0.02) | 1271 | 2.12 | 0 | 0.0 | -698 | 1.16 | 59969 | 36.9 | 38.1 | 39.15 | 36.6 |
| 2021-06-04 | 55.18 (+0.32) | 0.38 (+0.03) | 0.8 (+0.02) | 9893 | 11.24 | 1000 | 1.14 | 736 | 0.84 | 87996 | 38.05 | 38.35 | 39.45 | 36.75 |
| 2021-05-28 | 54.86 (+0.61) | 0.35 (+0.1) | 0.78 (+0.03) | 18550 | 17.11 | 2879 | 2.66 | 817 | 0.75 | 108436 | 38.25 | 35.8 | 38.65 | 35.8 |
| 2021-05-21 | 54.25 (+0.48) | 0.25 (+0.15) | 0.75 (0.0) | 13427 | 15.03 | 4233 | 4.74 | 21 | 0.02 | 89335 | 36.1 | 30.8 | 36.7 | 30.75 |
| 2021-05-14 | 53.77 (+0.02) | 0.1 (0.0) | 0.75 (-0.02) | 1503 | 2.3 | 65 | 0.1 | -617 | 0.94 | 65409 | 31.5 | 34.4 | 35.2 | 29.5 |
| 2021-05-07 | 53.75 (-0.15) | 0.1 (0.0) | 0.77 (-0.1) | -4176 | 6.92 | 167 | 0.28 | -2811 | 4.66 | 60336 | 34.2 | 35.15 | 35.15 | 32.85 |
| 2021-04-29 | 53.9 (-0.16) | 0.1 (0.0) | 0.87 (+0.03) | -5338 | 8.26 | -233 | 0.36 | 842 | 1.3 | 64651 | 35.6 | 35.0 | 37.8 | 34.65 |
| 2021-04-23 | 54.06 (+0.07) | 0.1 (0.0) | 0.84 (-0.02) | 2188 | 3.64 | 207 | 0.34 | -566 | 0.94 | 60083 | 35.0 | 35.65 | 36.5 | 34.5 |
| 2021-04-16 | 53.99 (+0.11) | 0.1 (+0.01) | 0.86 (+0.01) | 3336 | 5.57 | 285 | 0.48 | 284 | 0.47 | 59866 | 35.4 | 34.15 | 35.5 | 33.8 |
| 2021-04-09 | 53.88 (-0.06) | 0.09 (0.0) | 0.85 (+0.07) | -1984 | 5.6 | -2 | 0.01 | 2077 | 5.87 | 35410 | 34.15 | 33.3 | 34.4 | 33.25 |
| 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 | 53.94 (+0.02) | 0.09 (+0.01) | 0.78 (-0.01) | 1008 | 2.94 | 152 | 0.44 | -282 | 0.82 | 34302 | 33.15 | 33.1 | 33.4 | 32.7 |
| 2021-03-26 | 53.92 (+0.49) | 0.08 (0.0) | 0.79 (+0.03) | 14042 | 26.07 | 19 | 0.04 | 659 | 1.22 | 53855 | 32.95 | 32.5 | 33.1 | 31.75 |
| 2021-03-19 | 53.43 (+0.03) | 0.08 (0.0) | 0.76 (-0.04) | 917 | 1.36 | 39 | 0.06 | -999 | 1.48 | 67382 | 32.5 | 32.1 | 33.45 | 32.0 |
| 2021-03-12 | 53.4 (+0.55) | 0.08 (0.0) | 0.8 (+0.01) | 16767 | 22.48 | 43 | 0.06 | 355 | 0.48 | 74583 | 32.15 | 30.55 | 32.4 | 30.4 |
| 2021-03-05 | 52.85 (+0.01) | 0.08 (+0.01) | 0.79 (+0.02) | 1682 | 4.38 | 54 | 0.14 | 572 | 1.49 | 38403 | 30.5 | 30.3 | 30.75 | 29.8 |
| 2021-02-26 | 52.84 (-0.05) | 0.07 (0.0) | 0.77 (-0.02) | -1354 | 2.49 | 33 | 0.06 | -565 | 1.04 | 54347 | 30.2 | 29.5 | 30.9 | 29.5 |
| 2021-02-19 | 52.89 (+0.01) | 0.07 (0.0) | 0.79 (+0.01) | 248 | 0.75 | 9 | 0.03 | 201 | 0.61 | 32965 | 29.5 | 29.05 | 29.8 | 28.95 |
| 2021-02-05 | 52.88 (+0.09) | 0.07 (0.0) | 0.78 (0.0) | 3057 | 11.81 | 7 | 0.03 | -27 | 0.1 | 25892 | 28.8 | 28.0 | 29.4 | 27.85 |
| 2021-01-29 | 52.79 (-0.15) | 0.07 (0.0) | 0.78 (+0.01) | -4534 | 12.3 | 10 | 0.03 | 267 | 0.72 | 36868 | 28.0 | 28.35 | 29.3 | 28.0 |
| 2021-01-22 | 52.94 (+0.17) | 0.07 (0.0) | 0.77 (-0.02) | 4130 | 8.83 | 5 | 0.01 | -518 | 1.11 | 46776 | 28.5 | 29.2 | 29.5 | 28.0 |
| 2021-01-15 | 52.77 (+0.19) | 0.07 (-0.41) | 0.79 (0.0) | 6084 | 7.91 | -11890 | 15.46 | -158 | 0.21 | 76912 | 29.3 | 30.8 | 30.85 | 28.9 |
| 2021-01-08 | 52.58 (+0.33) | 0.48 (-0.21) | 0.79 (-0.03) | 8773 | 18.02 | -6371 | 13.08 | -644 | 1.32 | 48692 | 31.0 | 31.35 | 31.6 | 30.2 |
| 2020-12-31 | 52.25 (+0.17) | 0.69 (-0.01) | 0.82 (+0.01) | 5145 | 16.95 | -10 | 0.03 | 58 | 0.19 | 30354 | 31.4 | 30.7 | 31.6 | 30.6 |
| 2020-12-25 | 52.08 (+0.05) | 0.7 (0.0) | 0.81 (-0.04) | 1402 | 4.1 | -8 | 0.02 | -1127 | 3.29 | 34233 | 30.75 | 31.1 | 31.4 | 30.0 |
| 2020-12-18 | 52.03 (+0.38) | 0.7 (0.0) | 0.85 (-0.05) | 11245 | 20.44 | 146 | 0.27 | -1288 | 2.34 | 55006 | 30.95 | 31.3 | 31.85 | 30.8 |
| 2020-12-11 | 51.65 (-0.17) | 0.7 (0.0) | 0.9 (+0.06) | -4681 | 5.09 | 6 | 0.01 | 1576 | 1.71 | 91999 | 31.3 | 31.25 | 32.5 | 30.7 |
| 2020-12-04 | 51.82 (-0.31) | 0.7 (-0.41) | 0.84 (+0.02) | -9704 | 8.82 | -12302 | 11.18 | 724 | 0.66 | 109993 | 31.25 | 30.8 | 31.7 | 30.55 |
| 2020-11-27 | 52.13 (+0.17) | 1.11 (-0.33) | 0.82 (-0.03) | 5602 | 6.02 | -9588 | 10.3 | -951 | 1.02 | 93105 | 30.8 | 32.3 | 32.5 | 30.5 |
| 2020-11-20 | 51.96 (+0.88) | 1.44 (+0.23) | 0.85 (+0.04) | 26262 | 17.38 | 6583 | 4.36 | 1252 | 0.83 | 151062 | 31.9 | 29.15 | 31.95 | 28.75 |
| 2020-11-13 | 51.08 (+0.39) | 1.21 (+0.36) | 0.81 (+0.04) | 11902 | 7.62 | 10718 | 6.86 | 988 | 0.63 | 156228 | 28.95 | 25.95 | 29.4 | 25.9 |
| 2020-11-06 | 50.69 (+0.04) | 0.85 (0.0) | 0.77 (-0.01) | 898 | 4.13 | 0 | 0.0 | -42 | 0.19 | 21726 | 25.85 | 25.2 | 25.85 | 25.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-30 | 50.65 (-0.56) | 0.85 (0.0) | 0.78 (-0.04) | -14651 | 37.82 | -8 | 0.02 | -1165 | 3.01 | 38735 | 25.2 | 26.55 | 26.65 | 25.2 |
| 2020-10-23 | 51.21 (+0.12) | 0.85 (-0.07) | 0.82 (-0.08) | 2355 | 7.35 | -2095 | 6.53 | -2507 | 7.82 | 32059 | 26.6 | 26.0 | 26.65 | 25.85 |
| 2020-10-16 | 51.09 (-0.36) | 0.92 (0.0) | 0.9 (-0.06) | -11558 | 34.37 | -8 | 0.02 | -1829 | 5.44 | 33633 | 25.95 | 26.65 | 27.0 | 25.95 |
| 2020-10-08 | 51.45 (+0.15) | 0.92 (0.0) | 0.96 (-0.03) | 4561 | 21.73 | -1 | 0.0 | -817 | 3.89 | 20987 | 26.95 | 26.5 | 27.2 | 26.45 |
| 2020-09-30 | 51.3 (+0.16) | 0.92 (0.0) | 0.99 (-0.02) | 4867 | 31.77 | 0 | 0.0 | -602 | 3.93 | 15318 | 26.15 | 25.8 | 26.6 | 25.8 |
| 2020-09-25 | 51.14 (-0.42) | 0.92 (+0.04) | 1.01 (-0.05) | -11401 | 27.03 | 1237 | 2.93 | -1484 | 3.52 | 42183 | 25.6 | 27.05 | 27.4 | 25.45 |
| 2020-09-18 | 51.56 (-0.14) | 0.88 (0.0) | 1.06 (-0.04) | -2333 | 9.67 | -8 | 0.03 | -1055 | 4.37 | 24136 | 27.0 | 27.1 | 27.3 | 26.9 |
| 2020-09-11 | 51.7 (-0.28) | 0.88 (+0.02) | 1.1 (-0.01) | -7903 | 24.42 | 515 | 1.59 | -459 | 1.42 | 32357 | 27.0 | 27.15 | 27.45 | 26.85 |
| 2020-09-04 | 51.98 (-0.2) | 0.86 (+0.08) | 1.11 (-0.02) | -8621 | 17.74 | 2440 | 5.02 | -628 | 1.29 | 48588 | 27.25 | 28.15 | 28.15 | 26.9 |
| 2020-08-28 | 52.18 (+0.04) | 0.78 (+0.02) | 1.13 (0.0) | 2993 | 8.59 | 449 | 1.29 | 236 | 0.68 | 34856 | 27.9 | 27.0 | 28.4 | 26.85 |
| 2020-08-21 | 52.14 (-0.6) | 0.76 (+0.03) | 1.13 (-0.03) | -21426 | 31.55 | 1033 | 1.52 | -896 | 1.32 | 67921 | 26.85 | 27.8 | 29.1 | 26.25 |
| 2020-08-14 | 52.74 (+0.01) | 0.73 (+0.01) | 1.16 (0.0) | 3045 | 8.16 | 103 | 0.28 | -5 | 0.01 | 37326 | 27.7 | 28.0 | 28.95 | 27.65 |
| 2020-08-07 | 52.73 (+0.18) | 0.72 (+0.09) | 1.16 (+0.02) | 4599 | 9.9 | 2831 | 6.09 | 375 | 0.81 | 46451 | 27.95 | 26.55 | 28.15 | 26.4 |
| 2020-07-31 | 52.55 (-0.9) | 0.63 (+0.08) | 1.14 (0.0) | -27243 | 23.68 | 2387 | 2.07 | 126 | 0.11 | 115051 | 26.55 | 29.0 | 29.0 | 25.05 |
| 2020-07-24 | 53.45 (-0.61) | 0.55 (+0.2) | 1.14 (0.0) | -18011 | 30.18 | 5748 | 9.63 | -61 | 0.1 | 59672 | 29.3 | 29.95 | 30.4 | 29.0 |
| 2020-07-17 | 54.06 (-0.11) | 0.35 (+0.11) | 1.14 (+0.02) | -3391 | 3.68 | 3161 | 3.43 | 632 | 0.69 | 92236 | 29.7 | 28.35 | 30.8 | 28.3 |
| 2020-07-10 | 54.17 (+0.05) | 0.24 (-0.07) | 1.12 (0.0) | 1096 | 2.38 | -1885 | 4.1 | 65 | 0.14 | 45999 | 28.3 | 29.1 | 29.2 | 28.3 |
| 2020-07-03 | 54.12 (+0.03) | 0.31 (+0.17) | 1.12 (-0.01) | 1371 | 3.08 | -140 | 0.31 | -484 | 1.09 | 44565 | 29.0 | 28.6 | 29.2 | 28.25 |
| 2020-06-24 | 54.09 (-0.15) | 0.14 (0.0) | 1.13 (0.0) | -3463 | 12.22 | 77 | 0.27 | 209 | 0.74 | 28336 | 37.25 | 28.55 | 37.5 | 28.55 |
| 2020-06-19 | 54.24 (+0.01) | 0.14 (-0.7) | 1.13 (+0.03) | 2474 | 3.67 | -20587 | 30.51 | 836 | 1.24 | 67468 | 28.5 | 28.6 | 29.25 | 28.3 |
| 2020-06-12 | 54.23 (-0.05) | 0.84 (0.0) | 1.1 (0.0) | -94 | 0.15 | -67 | 0.11 | -39 | 0.06 | 63085 | 28.9 | 30.35 | 30.45 | 28.0 |
| 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 | 54.28 (+0.09) | 0.84 (-0.02) | 1.1 (+0.03) | 3541 | 4.93 | -572 | 0.8 | 953 | 1.33 | 71853 | 30.2 | 29.65 | 30.5 | 29.3 |
| 2020-05-29 | 54.19 (-0.41) | 0.86 (+0.08) | 1.07 (+0.01) | -12712 | 8.43 | 2297 | 1.52 | 142 | 0.09 | 150845 | 29.55 | 27.85 | 30.9 | 27.1 |
| 2020-05-22 | 54.6 (-0.36) | 0.78 (+0.02) | 1.06 (+0.02) | -8700 | 13.29 | 608 | 0.93 | 530 | 0.81 | 65471 | 27.5 | 26.65 | 28.6 | 26.65 |
| 2020-05-15 | 54.96 (-0.33) | 0.76 (0.0) | 1.04 (0.0) | -9962 | 17.71 | 47 | 0.08 | 20 | 0.04 | 56251 | 26.65 | 28.15 | 28.55 | 26.5 |
| 2020-05-08 | 55.29 (-0.48) | 0.76 (+0.03) | 1.04 (0.0) | -14549 | 24.73 | 969 | 1.65 | 71 | 0.12 | 58838 | 27.75 | 27.75 | 29.25 | 27.05 |
| 2020-04-30 | 55.77 (+0.3) | 0.73 (0.0) | 1.04 (-0.01) | 9200 | 16.31 | 44 | 0.08 | -135 | 0.24 | 56410 | 28.2 | 27.0 | 28.2 | 26.8 |
| 2020-04-24 | 55.47 (-0.21) | 0.73 (0.0) | 1.05 (-0.01) | -6471 | 14.54 | 19 | 0.04 | -313 | 0.7 | 44503 | 26.6 | 28.6 | 28.95 | 26.1 |
| 2020-04-17 | 55.68 (-0.15) | 0.73 (0.0) | 1.06 (0.0) | -4334 | 10.46 | 10 | 0.02 | -69 | 0.17 | 41422 | 28.55 | 28.0 | 29.5 | 27.8 |
| 2020-04-10 | 55.83 (-0.66) | 0.73 (0.0) | 1.06 (-0.01) | -18842 | 34.41 | -135 | 0.25 | -272 | 0.5 | 54763 | 28.1 | 27.0 | 28.2 | 26.0 |
| 2020-04-01 | 56.49 (-0.14) | 0.73 (+0.23) | 1.07 (0.0) | -5569 | 16.31 | 1078 | 3.16 | -191 | 0.56 | 34155 | 26.2 | 26.0 | 27.0 | 25.2 |
| 2020-03-27 | 56.63 (-0.33) | 0.5 (+0.04) | 1.07 (-0.01) | -9947 | 17.85 | 1095 | 1.96 | -90 | 0.16 | 55735 | 26.5 | 23.0 | 26.9 | 22.25 |
| 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 | 49.18 (-0.83) | 7.0 (+2.95) | 1.05 (+0.05) | -27719 | 7.62 | 86862 | 23.87 | 1618 | 0.44 | 363856 | 43.7 | 37.05 | 44.75 | 36.4 |
| 2024-10-30 | 50.01 (+0.63) | 4.05 (+0.22) | 1.0 (-0.01) | 19608 | 12.01 | 7017 | 4.3 | -282 | 0.17 | 163265 | 37.8 | 36.15 | 38.5 | 34.9 |
| 2024-09-30 | 49.38 (+0.13) | 3.83 (+0.59) | 1.01 (+0.07) | 2629 | 1.58 | 17362 | 10.44 | 1988 | 1.2 | 166275 | 36.15 | 34.75 | 36.7 | 32.85 |
| 2024-08-30 | 49.25 (-0.05) | 3.24 (+0.14) | 0.94 (-0.11) | -2689 | 1.28 | 4207 | 2.0 | -3279 | 1.56 | 210583 | 34.75 | 36.45 | 37.95 | 32.05 |
| 2024-07-31 | 49.3 (-0.27) | 3.1 (+0.67) | 1.05 (+0.03) | -6584 | 2.06 | 20569 | 6.43 | 785 | 0.25 | 319901 | 36.1 | 34.45 | 37.5 | 33.75 |
| 2024-06-28 | 49.57 (+0.32) | 2.43 (-0.5) | 1.02 (+0.01) | 11243 | 4.75 | -14718 | 6.22 | 368 | 0.16 | 236536 | 35.0 | 37.35 | 37.8 | 34.6 |
| 2024-05-31 | 49.25 (+2.64) | 2.93 (-1.23) | 1.01 (+0.09) | 76070 | 19.22 | -36296 | 9.17 | 2625 | 0.66 | 395763 | 37.45 | 36.1 | 40.0 | 34.95 |
| 2024-04-30 | 46.61 (+1.32) | 4.16 (+0.59) | 0.92 (+0.02) | 45096 | 17.07 | 17086 | 6.47 | 553 | 0.21 | 264240 | 36.15 | 36.0 | 36.6 | 33.85 |
| 2024-03-29 | 45.29 (+1.74) | 3.57 (+1.64) | 0.9 (+0.06) | 47387 | 13.1 | 48333 | 13.36 | 1907 | 0.53 | 361743 | 36.15 | 30.45 | 36.6 | 30.15 |
| 2024-02-29 | 43.55 (-1.63) | 1.93 (-0.01) | 0.84 (+0.07) | -47517 | 48.28 | -328 | 0.33 | 1916 | 1.95 | 98421 | 30.5 | 31.75 | 31.85 | 29.95 |
| 2024-01-31 | 45.18 (-0.53) | 1.94 (+0.44) | 0.77 (0.0) | -16554 | 14.5 | 12856 | 11.26 | 154 | 0.13 | 114159 | 31.6 | 31.0 | 31.9 | 29.85 |
| 2023-12-29 | 45.71 (-0.54) | 1.5 (+1.13) | 0.77 (-0.01) | -17296 | 12.15 | 33211 | 23.33 | -372 | 0.26 | 142374 | 30.9 | 30.85 | 32.2 | 30.7 |
| 2023-11-30 | 46.25 (+0.45) | 0.37 (0.0) | 0.78 (+0.02) | 15003 | 11.51 | -44 | 0.03 | 556 | 0.43 | 130349 | 30.9 | 28.9 | 31.1 | 28.85 |
| 2023-10-31 | 45.8 (-0.15) | 0.37 (+0.08) | 0.76 (-0.01) | -5794 | 5.38 | 2404 | 2.23 | -329 | 0.31 | 107610 | 28.85 | 29.0 | 29.55 | 28.5 |
| 2023-09-28 | 45.95 (-0.71) | 0.29 (+0.01) | 0.77 (0.0) | -21345 | 19.22 | 317 | 0.29 | 96 | 0.09 | 111031 | 28.65 | 28.8 | 29.85 | 28.65 |
| 2023-08-31 | 46.66 (-0.97) | 0.28 (+0.07) | 0.77 (-0.02) | -29112 | 33.77 | 2019 | 2.34 | -476 | 0.55 | 86212 | 28.6 | 31.2 | 31.45 | 28.6 |
| 2023-07-31 | 47.63 (+0.2) | 0.21 (-0.74) | 0.79 (-0.02) | 7348 | 5.83 | -21968 | 17.44 | -545 | 0.43 | 125938 | 31.25 | 31.75 | 31.85 | 29.8 |
| 2023-06-30 | 47.43 (-7.19) | 0.95 (-0.38) | 0.81 (+0.03) | -234 | 0.29 | -11154 | 13.72 | 761 | 0.94 | 81317 | 31.5 | 31.8 | 32.6 | 31.5 |
| 2023-05-31 | 54.62 (+0.03) | 1.33 (+0.04) | 0.78 (+0.12) | 1240 | 1.18 | 1040 | 0.99 | 3615 | 3.43 | 105258 | 31.65 | 31.5 | 32.75 | 31.05 |
| 2023-04-28 | 54.59 (-0.74) | 1.29 (+0.88) | 0.66 (+0.02) | -18864 | 15.09 | 25981 | 20.78 | 580 | 0.46 | 125042 | 31.75 | 31.2 | 32.3 | 30.65 |
| 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 | 55.33 (-0.66) | 0.41 (+0.1) | 0.64 (+0.01) | -22634 | 15.05 | 2619 | 1.74 | 95 | 0.06 | 150348 | 31.2 | 33.35 | 34.2 | 30.55 |
| 2023-02-24 | 55.99 (+0.49) | 0.31 (-0.08) | 0.63 (-0.03) | 14599 | 11.43 | -2161 | 1.69 | -647 | 0.51 | 127686 | 33.6 | 34.55 | 34.8 | 33.2 |
| 2023-01-31 | 55.5 (+1.21) | 0.39 (-0.09) | 0.66 (0.0) | 35767 | 34.43 | -2821 | 2.72 | -79 | 0.08 | 103895 | 34.3 | 34.15 | 34.95 | 33.35 |
| 2022-12-30 | 54.29 (+1.62) | 0.48 (+0.23) | 0.66 (-0.13) | 48088 | 23.07 | 7185 | 3.45 | -3796 | 1.82 | 208469 | 34.2 | 32.65 | 34.5 | 32.2 |
| 2022-11-30 | 52.67 (+1.6) | 0.25 (+0.01) | 0.79 (-0.06) | 46598 | 10.02 | 333 | 0.07 | -1750 | 0.38 | 464957 | 32.25 | 27.35 | 32.95 | 27.35 |
| 2022-10-31 | 51.07 (-0.54) | 0.24 (+0.15) | 0.85 (+0.06) | -16628 | 14.23 | 4170 | 3.57 | 1746 | 1.49 | 116872 | 27.25 | 27.8 | 28.55 | 27.05 |
| 2022-09-30 | 51.61 (+0.04) | 0.09 (+0.01) | 0.79 (-0.06) | 1023 | 0.66 | 117 | 0.08 | -1752 | 1.13 | 154736 | 28.5 | 28.65 | 30.75 | 27.7 |
| 2022-08-31 | 51.57 (+0.38) | 0.08 (-0.02) | 0.85 (+0.01) | 12505 | 9.45 | -597 | 0.45 | 182 | 0.14 | 132381 | 29.0 | 27.0 | 29.3 | 26.05 |
| 2022-07-29 | 51.19 (+0.12) | 0.1 (-0.85) | 0.84 (+0.05) | 2379 | 0.9 | -25041 | 9.48 | 1526 | 0.58 | 264164 | 26.8 | 29.3 | 29.55 | 25.4 |
| 2022-06-30 | 51.07 (+0.01) | 0.95 (+0.05) | 0.79 (+0.07) | 708 | 0.58 | 432 | 0.35 | 2004 | 1.64 | 122564 | 29.5 | 31.05 | 32.25 | 29.5 |
| 2022-05-31 | 51.06 (-0.39) | 0.9 (+0.03) | 0.72 (-0.04) | -10355 | 7.54 | 995 | 0.72 | -1044 | 0.76 | 137372 | 31.3 | 30.95 | 31.7 | 28.8 |
| 2022-04-29 | 51.45 (-0.62) | 0.87 (+0.81) | 0.76 (-0.05) | -18248 | 12.87 | 23881 | 16.85 | -1485 | 1.05 | 141758 | 30.95 | 31.4 | 32.75 | 30.5 |
| 2022-03-31 | 52.07 (-0.58) | 0.06 (+0.02) | 0.81 (+0.05) | -19111 | 13.39 | 58 | 0.04 | 1303 | 0.91 | 142747 | 31.55 | 32.1 | 32.7 | 29.7 |
| 2022-02-25 | 52.65 (-0.2) | 0.04 (0.0) | 0.76 (+0.04) | -4978 | 5.34 | -96 | 0.1 | 1291 | 1.38 | 93265 | 32.1 | 32.0 | 33.5 | 31.85 |
| 2022-01-26 | 52.85 (-0.33) | 0.04 (-0.01) | 0.72 (-0.01) | -10343 | 11.61 | -67 | 0.08 | -364 | 0.41 | 89076 | 31.95 | 33.3 | 33.45 | 31.85 |
| 2021-12-30 | 53.18 (-0.76) | 0.05 (0.0) | 0.73 (-0.01) | -21750 | 22.48 | -65 | 0.07 | -279 | 0.29 | 96771 | 33.15 | 32.3 | 34.25 | 32.25 |
| 2021-11-30 | 53.94 (-0.75) | 0.05 (0.0) | 0.74 (-0.05) | -22503 | 18.38 | -199 | 0.16 | -1550 | 1.27 | 122427 | 32.05 | 34.2 | 35.4 | 32.05 |
| 2021-10-29 | 54.69 (-0.47) | 0.05 (-0.01) | 0.79 (+0.01) | -14055 | 10.75 | -59 | 0.05 | 423 | 0.32 | 130709 | 33.2 | 33.8 | 35.8 | 31.8 |
| 2021-09-30 | 55.16 (-0.25) | 0.06 (-0.14) | 0.78 (-0.05) | -7416 | 5.87 | -3247 | 2.57 | -1373 | 1.09 | 126436 | 33.75 | 32.75 | 34.45 | 31.8 |
| 2021-08-31 | 55.41 (-0.22) | 0.2 (-0.1) | 0.83 (-0.02) | -5302 | 3.91 | -2858 | 2.11 | -684 | 0.5 | 135670 | 32.95 | 35.3 | 35.75 | 31.55 |
| 2021-07-30 | 55.63 (+0.36) | 0.3 (-0.03) | 0.85 (-0.01) | 7423 | 3.63 | -854 | 0.42 | -308 | 0.15 | 204635 | 35.3 | 39.8 | 40.5 | 34.85 |
| 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 | 55.27 (+0.26) | 0.33 (-0.03) | 0.86 (+0.09) | 8348 | 3.25 | -706 | 0.28 | 2499 | 0.97 | 256585 | 39.3 | 37.8 | 39.5 | 35.6 |
| 2021-05-31 | 55.01 (+1.11) | 0.36 (+0.26) | 0.77 (-0.1) | 33633 | 9.61 | 7769 | 2.22 | -2731 | 0.78 | 349921 | 37.65 | 35.15 | 38.65 | 29.5 |
| 2021-04-29 | 53.9 (+0.02) | 0.1 (+0.01) | 0.87 (+0.09) | 123 | 0.05 | 254 | 0.11 | 2642 | 1.17 | 226503 | 35.6 | 33.1 | 37.8 | 32.9 |
| 2021-03-31 | 53.88 (+1.04) | 0.09 (+0.02) | 0.78 (+0.01) | 32495 | 12.4 | 310 | 0.12 | 300 | 0.11 | 262035 | 33.0 | 30.3 | 33.45 | 29.8 |
| 2021-02-26 | 52.84 (+0.05) | 0.07 (0.0) | 0.77 (-0.01) | 1951 | 1.72 | 49 | 0.04 | -391 | 0.35 | 113205 | 30.2 | 28.0 | 30.9 | 27.85 |
| 2021-01-29 | 52.79 (+0.54) | 0.07 (-0.62) | 0.78 (-0.04) | 14453 | 6.91 | -18246 | 8.72 | -1053 | 0.5 | 209250 | 28.0 | 31.35 | 31.6 | 28.0 |
| 2020-12-31 | 52.25 (+0.33) | 0.69 (-0.26) | 0.82 (0.0) | 10293 | 3.76 | -7387 | 2.7 | -174 | 0.06 | 273715 | 31.4 | 31.25 | 32.5 | 30.0 |
| 2020-11-30 | 51.92 (+1.27) | 0.95 (+0.1) | 0.82 (+0.04) | 37778 | 8.04 | 2932 | 0.62 | 1364 | 0.29 | 469993 | 31.25 | 25.2 | 32.5 | 25.1 |
| 2020-10-30 | 50.65 (-0.65) | 0.85 (-0.07) | 0.78 (-0.21) | -19293 | 15.38 | -2112 | 1.68 | -6318 | 5.04 | 125415 | 25.2 | 26.5 | 27.2 | 25.2 |
| 2020-09-30 | 51.3 (-0.88) | 0.92 (+0.14) | 0.99 (-0.14) | -24885 | 16.73 | 4183 | 2.81 | -4017 | 2.7 | 148715 | 26.15 | 27.8 | 27.85 | 25.45 |
| 2020-08-31 | 52.18 (-0.37) | 0.78 (+0.15) | 1.13 (-0.01) | -11295 | 5.64 | 4417 | 2.2 | -501 | 0.25 | 200425 | 27.7 | 26.55 | 29.1 | 26.25 |
| 2020-07-31 | 52.55 (-1.47) | 0.63 (+0.32) | 1.14 (+0.01) | -44101 | 12.98 | 9271 | 2.73 | 336 | 0.1 | 339710 | 26.55 | 28.8 | 30.8 | 25.05 |
| 2020-06-30 | 54.02 (-0.17) | 0.31 (-0.55) | 1.13 (+0.06) | 381 | 0.15 | -21149 | 8.51 | 1901 | 0.76 | 248560 | 28.8 | 29.65 | 37.5 | 28.0 |
| 2020-05-29 | 54.19 (-1.58) | 0.86 (+0.13) | 1.07 (+0.03) | -45923 | 13.86 | 3921 | 1.18 | 763 | 0.23 | 331406 | 29.55 | 27.75 | 30.9 | 26.5 |
| 2020-04-30 | 55.77 (-0.72) | 0.73 (0.0) | 1.04 (-0.03) | -20410 | 9.82 | -57 | 0.03 | -871 | 0.42 | 207925 | 28.2 | 25.85 | 29.5 | 25.6 |
| 2020-03-31 | 56.49 (-2.33) | 0.73 (+0.2) | 1.07 (-0.15) | -69305 | 26.9 | 354 | 0.14 | -4511 | 1.75 | 257620 | 25.65 | 33.0 | 34.45 | 22.25 |
| 2020-02-27 | 58.82 (-1.21) | 0.53 (+0.02) | 1.22 (-0.01) | -33960 | 30.6 | 422 | 0.38 | -242 | 0.22 | 110997 | 34.1 | 34.5 | 35.7 | 33.3 |
| 2020-01-31 | 60.03 (-0.84) | 0.51 (+0.03) | 1.23 (-0.02) | -24010 | 30.48 | 852 | 1.08 | -433 | 0.55 | 78784 | 35.1 | 37.3 | 39.8 | 34.95 |
| 2019-12-31 | 60.87 () | 0.48 () | 1.25 () | -5465 | 50.91 | 625 | 5.82 | 533 | 4.97 | 10734 | 39.2 | 39.7 | 39.8 | 39.2 |
