- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 59.73 (+0.06) | 7.77 (0.0) | 2.23 (-0.01) | 1114 | 23.56 | 75 | 1.59 | -30 | 0.63 | 4729 | 1465.0 | 1440.0 | 1475.0 | 1435.0 |
| 2025-01-20 | 59.67 (+0.03) | 7.77 (0.0) | 2.24 (+0.01) | 98 | 2.42 | 52 | 1.28 | 40 | 0.99 | 4054 | 1445.0 | 1425.0 | 1455.0 | 1425.0 |
| 2025-01-17 | 59.64 (-0.06) | 7.77 (+0.01) | 2.23 (0.0) | -1046 | 18.7 | 111 | 1.98 | 17 | 0.3 | 5593 | 1430.0 | 1450.0 | 1455.0 | 1420.0 |
| 2025-01-16 | 59.7 (+0.04) | 7.76 (0.0) | 2.23 (+0.01) | 638 | 8.48 | 13 | 0.17 | 209 | 2.78 | 7526 | 1460.0 | 1450.0 | 1470.0 | 1430.0 |
| 2025-01-15 | 59.66 (+0.09) | 7.76 (+0.01) | 2.22 (-0.03) | 1548 | 23.43 | 179 | 2.71 | -470 | 7.11 | 6608 | 1420.0 | 1390.0 | 1445.0 | 1390.0 |
| 2025-01-14 | 59.57 (-0.08) | 7.75 (+0.02) | 2.25 (0.0) | -1042 | 18.37 | 253 | 4.46 | 28 | 0.49 | 5672 | 1400.0 | 1385.0 | 1415.0 | 1380.0 |
| 2025-01-13 | 59.65 (-0.18) | 7.73 (0.0) | 2.25 (0.0) | -2974 | 28.41 | 78 | 0.75 | -22 | 0.21 | 10467 | 1390.0 | 1435.0 | 1460.0 | 1385.0 |
| 2025-01-10 | 59.83 (+0.06) | 7.73 (+0.04) | 2.25 (0.0) | 1126 | 15.1 | 594 | 7.97 | -76 | 1.02 | 7456 | 1465.0 | 1460.0 | 1495.0 | 1445.0 |
| 2025-01-09 | 59.77 (+0.04) | 7.69 (0.0) | 2.25 (0.0) | 559 | 7.68 | -58 | 0.8 | 32 | 0.44 | 7283 | 1440.0 | 1470.0 | 1480.0 | 1440.0 |
| 2025-01-08 | 59.73 (+0.03) | 7.69 (0.0) | 2.25 (-0.01) | 291 | 2.57 | 41 | 0.36 | -164 | 1.45 | 11341 | 1470.0 | 1500.0 | 1500.0 | 1460.0 |
| 2025-01-07 | 59.7 (+0.25) | 7.69 (-0.02) | 2.26 (+0.03) | 3998 | 30.65 | -219 | 1.68 | 515 | 3.95 | 13043 | 1490.0 | 1445.0 | 1500.0 | 1415.0 |
| 2025-01-06 | 59.45 (+0.13) | 7.71 (+0.01) | 2.23 (+0.01) | 3641 | 46.92 | 102 | 1.31 | 93 | 1.2 | 7760 | 1425.0 | 1390.0 | 1425.0 | 1390.0 |
| 2025-01-03 | 59.32 (+0.12) | 7.7 (-0.01) | 2.22 (-0.01) | 480 | 7.48 | -139 | 2.17 | -106 | 1.65 | 6413 | 1365.0 | 1365.0 | 1370.0 | 1335.0 |
| 2025-01-02 | 59.2 (-0.12) | 7.71 (-0.02) | 2.23 (-0.02) | -1951 | 26.46 | -431 | 5.84 | -371 | 5.03 | 7374 | 1350.0 | 1395.0 | 1400.0 | 1335.0 |
| 2024-12-31 | 59.32 (-0.06) | 7.73 (+0.01) | 2.25 (+0.01) | -934 | 27.71 | 263 | 7.8 | 146 | 4.33 | 3371 | 1415.0 | 1410.0 | 1425.0 | 1400.0 |
| 2024-12-30 | 59.38 (-0.04) | 7.72 (+0.02) | 2.24 (0.0) | -685 | 23.7 | 213 | 7.37 | -18 | 0.62 | 2890 | 1420.0 | 1430.0 | 1435.0 | 1420.0 |
| 2024-12-27 | 59.42 (+0.04) | 7.7 (0.0) | 2.24 (0.0) | 651 | 27.06 | -13 | 0.54 | 52 | 2.16 | 2406 | 1430.0 | 1420.0 | 1440.0 | 1420.0 |
| 2024-12-26 | 59.38 (+0.06) | 7.7 (-0.04) | 2.24 (0.0) | 944 | 38.56 | -589 | 24.06 | 53 | 2.17 | 2448 | 1420.0 | 1420.0 | 1430.0 | 1415.0 |
| 2024-12-25 | 59.32 (+0.03) | 7.74 (-0.04) | 2.24 (+0.01) | 557 | 22.74 | -680 | 27.77 | 175 | 7.15 | 2449 | 1410.0 | 1420.0 | 1430.0 | 1410.0 |
| 2024-12-24 | 59.29 (+0.05) | 7.78 (-0.06) | 2.23 (+0.01) | 774 | 23.61 | -834 | 25.44 | 82 | 2.5 | 3278 | 1405.0 | 1430.0 | 1430.0 | 1405.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-23 | 59.24 (+0.04) | 7.84 (-0.04) | 2.22 (+0.01) | 694 | 15.71 | -771 | 17.46 | 152 | 3.44 | 4417 | 1410.0 | 1405.0 | 1425.0 | 1400.0 |
| 2024-12-20 | 59.2 (-0.02) | 7.88 (-0.05) | 2.21 (-0.01) | -254 | 4.43 | -788 | 13.75 | -76 | 1.33 | 5731 | 1390.0 | 1420.0 | 1425.0 | 1390.0 |
| 2024-12-19 | 59.22 (+0.03) | 7.93 (-0.05) | 2.22 (+0.01) | 326 | 4.85 | -671 | 9.99 | 60 | 0.89 | 6719 | 1420.0 | 1400.0 | 1430.0 | 1395.0 |
| 2024-12-18 | 59.19 (-0.05) | 7.98 (-0.01) | 2.21 (0.0) | -693 | 11.18 | -236 | 3.81 | 28 | 0.45 | 6198 | 1420.0 | 1430.0 | 1430.0 | 1405.0 |
| 2024-12-17 | 59.24 (+0.15) | 7.99 (-0.03) | 2.21 (0.0) | 2261 | 24.15 | -439 | 4.69 | 58 | 0.62 | 9362 | 1425.0 | 1390.0 | 1445.0 | 1390.0 |
| 2024-12-16 | 59.09 (-0.07) | 8.02 (0.0) | 2.21 (0.0) | -1040 | 13.83 | 29 | 0.39 | 30 | 0.4 | 7521 | 1385.0 | 1435.0 | 1440.0 | 1385.0 |
| 2024-12-13 | 59.16 (+0.08) | 8.02 (0.0) | 2.21 (+0.01) | 1212 | 18.0 | -50 | 0.74 | 135 | 2.01 | 6733 | 1410.0 | 1385.0 | 1410.0 | 1365.0 |
| 2024-12-12 | 59.08 (+0.09) | 8.02 (+0.01) | 2.2 (+0.02) | 1559 | 18.46 | 129 | 1.53 | 288 | 3.41 | 8447 | 1380.0 | 1370.0 | 1400.0 | 1370.0 |
| 2024-12-11 | 58.99 (-0.06) | 8.01 (+0.03) | 2.18 (0.0) | -1076 | 14.1 | 421 | 5.52 | -3 | 0.04 | 7633 | 1350.0 | 1320.0 | 1355.0 | 1305.0 |
| 2024-12-10 | 59.05 (+0.1) | 7.98 (-0.02) | 2.18 (+0.01) | 1635 | 19.87 | -241 | 2.93 | 92 | 1.12 | 8230 | 1350.0 | 1315.0 | 1360.0 | 1310.0 |
| 2024-12-09 | 58.95 (+0.03) | 8.0 (+0.01) | 2.17 (0.0) | 762 | 16.59 | 146 | 3.18 | 45 | 0.98 | 4592 | 1325.0 | 1320.0 | 1325.0 | 1300.0 |
| 2024-12-06 | 58.92 (0.0) | 7.99 (-0.03) | 2.17 (0.0) | -41 | 0.94 | -397 | 9.1 | 38 | 0.87 | 4364 | 1305.0 | 1325.0 | 1340.0 | 1300.0 |
| 2024-12-05 | 58.92 (+0.1) | 8.02 (-0.02) | 2.17 (+0.01) | 1585 | 28.51 | -374 | 6.73 | 138 | 2.48 | 5559 | 1325.0 | 1325.0 | 1335.0 | 1310.0 |
| 2024-12-04 | 58.82 (0.0) | 8.04 (-0.03) | 2.16 (0.0) | 601 | 12.41 | -447 | 9.23 | -33 | 0.68 | 4844 | 1320.0 | 1315.0 | 1325.0 | 1305.0 |
| 2024-12-03 | 58.82 (0.0) | 8.07 (0.0) | 2.16 (-0.01) | 389 | 6.26 | -125 | 2.01 | -76 | 1.22 | 6211 | 1315.0 | 1325.0 | 1330.0 | 1295.0 |
| 2024-12-02 | 58.82 (+0.14) | 8.07 (+0.01) | 2.17 (0.0) | 2251 | 47.84 | 151 | 3.21 | 16 | 0.34 | 4705 | 1310.0 | 1275.0 | 1315.0 | 1270.0 |
| 2024-11-29 | 58.68 (-0.01) | 8.06 (0.0) | 2.17 (+0.01) | -524 | 12.12 | 83 | 1.92 | 72 | 1.67 | 4324 | 1255.0 | 1235.0 | 1270.0 | 1225.0 |
| 2024-11-28 | 58.69 (-0.07) | 8.06 (+0.03) | 2.16 (0.0) | -935 | 21.38 | 486 | 11.11 | 5 | 0.11 | 4374 | 1255.0 | 1260.0 | 1265.0 | 1240.0 |
| 2024-11-27 | 58.76 (-0.05) | 8.03 (+0.01) | 2.16 (0.0) | -834 | 27.17 | 111 | 3.62 | 84 | 2.74 | 3069 | 1250.0 | 1270.0 | 1285.0 | 1250.0 |
| 2024-11-26 | 58.81 (-0.04) | 8.02 (0.0) | 2.16 (0.0) | -597 | 18.25 | 62 | 1.89 | -65 | 1.99 | 3272 | 1280.0 | 1280.0 | 1290.0 | 1270.0 |
| 2024-11-25 | 58.85 (-0.02) | 8.02 (0.0) | 2.16 (0.0) | -310 | 4.01 | -59 | 0.76 | 53 | 0.69 | 7734 | 1280.0 | 1325.0 | 1330.0 | 1280.0 |
| 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 | 58.87 (+0.18) | 8.02 (-0.02) | 2.16 (+0.01) | 2975 | 46.22 | -226 | 3.51 | 151 | 2.35 | 6437 | 1310.0 | 1280.0 | 1310.0 | 1270.0 |
| 2024-11-21 | 58.69 (-0.01) | 8.04 (0.0) | 2.15 (0.0) | -89 | 3.38 | -116 | 4.4 | -38 | 1.44 | 2634 | 1265.0 | 1265.0 | 1270.0 | 1255.0 |
| 2024-11-20 | 58.7 (-0.03) | 8.04 (-0.01) | 2.15 (+0.01) | -415 | 8.42 | -77 | 1.56 | 105 | 2.13 | 4926 | 1275.0 | 1285.0 | 1300.0 | 1260.0 |
| 2024-11-19 | 58.73 (+0.04) | 8.05 (0.0) | 2.14 (0.0) | 979 | 21.61 | 18 | 0.4 | 54 | 1.19 | 4531 | 1285.0 | 1255.0 | 1290.0 | 1245.0 |
| 2024-11-18 | 58.69 (-0.01) | 8.05 (0.0) | 2.14 (0.0) | -265 | 6.65 | 10 | 0.25 | -43 | 1.08 | 3985 | 1240.0 | 1260.0 | 1265.0 | 1230.0 |
| 2024-11-15 | 58.7 (+0.05) | 8.05 (-0.01) | 2.14 (0.0) | 931 | 21.41 | -202 | 4.64 | 16 | 0.37 | 4349 | 1270.0 | 1240.0 | 1275.0 | 1230.0 |
| 2024-11-14 | 58.65 (-0.02) | 8.06 (+0.02) | 2.14 (-0.01) | -206 | 4.47 | 285 | 6.19 | -49 | 1.06 | 4605 | 1235.0 | 1260.0 | 1265.0 | 1230.0 |
| 2024-11-13 | 58.67 (-0.07) | 8.04 (+0.02) | 2.15 (0.0) | -1017 | 24.32 | 294 | 7.03 | -18 | 0.43 | 4182 | 1255.0 | 1265.0 | 1275.0 | 1255.0 |
| 2024-11-12 | 58.74 (-0.08) | 8.02 (+0.01) | 2.15 (0.0) | -1081 | 24.99 | 209 | 4.83 | 8 | 0.18 | 4326 | 1265.0 | 1280.0 | 1295.0 | 1265.0 |
| 2024-11-11 | 58.82 (-0.03) | 8.01 (+0.01) | 2.15 (0.0) | -457 | 15.88 | 149 | 5.18 | -25 | 0.87 | 2878 | 1295.0 | 1300.0 | 1310.0 | 1280.0 |
| 2024-11-08 | 58.85 (-0.09) | 8.0 (0.0) | 2.15 (0.0) | -1399 | 32.54 | 1 | 0.02 | -23 | 0.54 | 4299 | 1280.0 | 1310.0 | 1320.0 | 1280.0 |
| 2024-11-07 | 58.94 (-0.01) | 8.0 (0.0) | 2.15 (0.0) | -156 | 3.45 | 24 | 0.53 | 11 | 0.24 | 4517 | 1305.0 | 1330.0 | 1330.0 | 1300.0 |
| 2024-11-06 | 58.95 (+0.03) | 8.0 (+0.02) | 2.15 (0.0) | 151 | 3.89 | 324 | 8.35 | -3 | 0.08 | 3881 | 1305.0 | 1290.0 | 1320.0 | 1290.0 |
| 2024-11-05 | 58.92 (-0.09) | 7.98 (+0.03) | 2.15 (-0.01) | -1180 | 32.0 | 504 | 13.67 | -137 | 3.71 | 3688 | 1290.0 | 1285.0 | 1300.0 | 1280.0 |
| 2024-11-04 | 59.01 (-0.06) | 7.95 (+0.02) | 2.16 (0.0) | -1003 | 28.55 | 242 | 6.89 | -111 | 3.16 | 3513 | 1295.0 | 1285.0 | 1305.0 | 1280.0 |
| 2024-11-01 | 59.07 (-0.07) | 7.93 (+0.04) | 2.16 (-0.01) | -1225 | 12.95 | 609 | 6.44 | -55 | 0.58 | 9461 | 1290.0 | 1220.0 | 1300.0 | 1220.0 |
| 2024-10-30 | 59.14 (0.0) | 7.89 (+0.01) | 2.17 (0.0) | 265 | 4.79 | 185 | 3.35 | -17 | 0.31 | 5528 | 1290.0 | 1290.0 | 1315.0 | 1285.0 |
| 2024-10-29 | 59.14 (-0.1) | 7.88 (+0.04) | 2.17 (0.0) | -1369 | 24.81 | 697 | 12.63 | 46 | 0.83 | 5519 | 1300.0 | 1315.0 | 1315.0 | 1285.0 |
| 2024-10-28 | 59.24 (+0.09) | 7.84 (+0.01) | 2.17 (+0.01) | 1341 | 23.44 | 117 | 2.05 | 37 | 0.65 | 5720 | 1335.0 | 1330.0 | 1340.0 | 1315.0 |
| 2024-10-25 | 59.15 (+0.04) | 7.83 (-0.01) | 2.16 (0.0) | 2003 | 27.34 | -120 | 1.64 | 34 | 0.46 | 7326 | 1315.0 | 1270.0 | 1325.0 | 1270.0 |
| 2024-10-24 | 59.11 (+0.03) | 7.84 (0.0) | 2.16 (-0.01) | 234 | 4.98 | -52 | 1.11 | -112 | 2.38 | 4698 | 1270.0 | 1300.0 | 1305.0 | 1270.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 59.08 (+0.06) | 7.84 (-0.01) | 2.17 (0.0) | 590 | 10.46 | -140 | 2.48 | -57 | 1.01 | 5639 | 1300.0 | 1280.0 | 1325.0 | 1275.0 |
| 2024-10-22 | 59.02 (-0.08) | 7.85 (+0.01) | 2.17 (-0.01) | -825 | 15.0 | 119 | 2.16 | -102 | 1.85 | 5500 | 1310.0 | 1310.0 | 1315.0 | 1295.0 |
| 2024-10-21 | 59.1 (-0.02) | 7.84 (+0.04) | 2.18 (+0.01) | -356 | 5.31 | 152 | 2.27 | 192 | 2.86 | 6706 | 1330.0 | 1310.0 | 1345.0 | 1310.0 |
| 2024-10-18 | 59.12 (+0.17) | 7.8 (+0.01) | 2.17 (+0.02) | 2402 | 26.94 | 63 | 0.71 | 179 | 2.01 | 8916 | 1305.0 | 1300.0 | 1330.0 | 1295.0 |
| 2024-10-17 | 58.95 (-0.07) | 7.79 (0.0) | 2.15 (+0.01) | -1039 | 23.02 | 72 | 1.6 | 227 | 5.03 | 4514 | 1275.0 | 1295.0 | 1295.0 | 1265.0 |
| 2024-10-16 | 59.02 (-0.03) | 7.79 (+0.01) | 2.14 (+0.01) | -540 | 7.27 | 92 | 1.24 | 167 | 2.25 | 7425 | 1275.0 | 1260.0 | 1295.0 | 1260.0 |
| 2024-10-15 | 59.05 (0.0) | 7.78 (+0.01) | 2.13 (0.0) | 4 | 0.06 | 215 | 3.31 | 64 | 0.99 | 6492 | 1300.0 | 1310.0 | 1310.0 | 1290.0 |
| 2024-10-14 | 59.05 (-0.03) | 7.77 (+0.02) | 2.13 (0.0) | -280 | 6.79 | 330 | 8.0 | -61 | 1.48 | 4125 | 1290.0 | 1310.0 | 1310.0 | 1285.0 |
| 2024-10-11 | 59.08 (+0.25) | 7.75 (+0.01) | 2.13 (+0.01) | 3663 | 33.88 | 187 | 1.73 | 220 | 2.03 | 10811 | 1300.0 | 1265.0 | 1310.0 | 1265.0 |
| 2024-10-09 | 58.83 (+0.04) | 7.74 (+0.01) | 2.12 (-0.01) | 882 | 15.55 | 74 | 1.3 | -186 | 3.28 | 5671 | 1245.0 | 1260.0 | 1275.0 | 1240.0 |
| 2024-10-08 | 58.79 (-0.06) | 7.73 (+0.01) | 2.13 (+0.01) | -959 | 20.21 | 205 | 4.32 | 85 | 1.79 | 4746 | 1225.0 | 1240.0 | 1250.0 | 1225.0 |
| 2024-10-07 | 58.85 (-0.07) | 7.72 (+0.04) | 2.12 (+0.03) | -1394 | 15.05 | 617 | 6.66 | 560 | 6.05 | 9261 | 1250.0 | 1250.0 | 1295.0 | 1230.0 |
| 2024-10-04 | 58.92 (-0.01) | 7.68 (+0.02) | 2.09 (0.0) | 126 | 1.66 | 350 | 4.6 | -39 | 0.51 | 7601 | 1230.0 | 1200.0 | 1240.0 | 1200.0 |
| 2024-10-01 | 58.93 (-0.07) | 7.66 (+0.04) | 2.09 (+0.01) | -887 | 13.3 | 572 | 8.58 | 88 | 1.32 | 6670 | 1210.0 | 1195.0 | 1230.0 | 1190.0 |
| 2024-09-30 | 59.0 (-0.15) | 7.62 (-0.01) | 2.08 (-0.01) | -2480 | 27.73 | -177 | 1.98 | -70 | 0.78 | 8944 | 1175.0 | 1235.0 | 1235.0 | 1175.0 |
| 2024-09-27 | 59.15 (-0.07) | 7.63 (+0.05) | 2.09 (+0.01) | -647 | 6.94 | 846 | 9.08 | 76 | 0.82 | 9319 | 1260.0 | 1280.0 | 1305.0 | 1250.0 |
| 2024-09-26 | 59.22 (+0.03) | 7.58 (+0.08) | 2.08 (+0.01) | 574 | 5.76 | 1300 | 13.04 | 305 | 3.06 | 9967 | 1270.0 | 1235.0 | 1280.0 | 1230.0 |
| 2024-09-25 | 59.19 (-0.04) | 7.5 (+0.07) | 2.07 (+0.02) | -1194 | 10.4 | 1178 | 10.26 | 244 | 2.13 | 11480 | 1225.0 | 1220.0 | 1230.0 | 1205.0 |
| 2024-09-24 | 59.23 (+0.05) | 7.43 (+0.08) | 2.05 (+0.01) | 311 | 4.26 | 1278 | 17.51 | 122 | 1.67 | 7297 | 1195.0 | 1135.0 | 1195.0 | 1135.0 |
| 2024-09-23 | 59.18 (-0.07) | 7.35 (+0.09) | 2.04 (0.0) | -1125 | 24.66 | 1433 | 31.41 | 21 | 0.46 | 4562 | 1145.0 | 1125.0 | 1150.0 | 1120.0 |
| 2024-09-20 | 59.25 (-0.05) | 7.26 (+0.08) | 2.04 (0.0) | -868 | 9.5 | 1191 | 13.03 | 15 | 0.16 | 9138 | 1125.0 | 1145.0 | 1155.0 | 1125.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 59.3 (-0.15) | 7.18 (+0.06) | 2.04 (+0.01) | -2315 | 29.26 | 990 | 12.51 | 127 | 1.61 | 7911 | 1120.0 | 1105.0 | 1130.0 | 1080.0 |
| 2024-09-18 | 59.45 (-0.17) | 7.12 (+0.06) | 2.03 (-0.03) | -2971 | 39.04 | 911 | 11.97 | -379 | 4.98 | 7611 | 1105.0 | 1115.0 | 1120.0 | 1095.0 |
| 2024-09-16 | 59.62 (-0.04) | 7.06 (0.0) | 2.06 (0.0) | -580 | 15.18 | 38 | 0.99 | 10 | 0.26 | 3821 | 1130.0 | 1120.0 | 1130.0 | 1100.0 |
| 2024-09-13 | 59.66 (-0.06) | 7.06 (+0.01) | 2.06 (0.0) | -1266 | 35.7 | 175 | 4.94 | -27 | 0.76 | 3546 | 1125.0 | 1160.0 | 1165.0 | 1125.0 |
| 2024-09-12 | 59.72 (+0.01) | 7.05 (+0.01) | 2.06 (+0.01) | 173 | 3.67 | 224 | 4.75 | 72 | 1.53 | 4719 | 1155.0 | 1150.0 | 1155.0 | 1135.0 |
| 2024-09-11 | 59.71 (-0.02) | 7.04 (+0.02) | 2.05 (0.0) | -397 | 9.69 | 242 | 5.91 | -8 | 0.2 | 4096 | 1110.0 | 1125.0 | 1135.0 | 1110.0 |
| 2024-09-10 | 59.73 (0.0) | 7.02 (0.0) | 2.05 (0.0) | 982 | 16.66 | 136 | 2.31 | 26 | 0.44 | 5893 | 1130.0 | 1115.0 | 1130.0 | 1100.0 |
| 2024-09-09 | 59.73 (-0.18) | 7.02 (+0.04) | 2.05 (-0.01) | -2475 | 33.2 | 696 | 9.34 | -57 | 0.76 | 7455 | 1105.0 | 1100.0 | 1115.0 | 1090.0 |
| 2024-09-06 | 59.91 (-0.02) | 6.98 (+0.01) | 2.06 (0.0) | -26 | 0.49 | 210 | 3.93 | -21 | 0.39 | 5340 | 1145.0 | 1110.0 | 1150.0 | 1105.0 |
| 2024-09-05 | 59.93 (-0.19) | 6.97 (+0.02) | 2.06 (-0.01) | -3059 | 32.43 | 331 | 3.51 | -145 | 1.54 | 9432 | 1110.0 | 1120.0 | 1130.0 | 1105.0 |
| 2024-09-04 | 60.12 (-0.14) | 6.95 (+0.04) | 2.07 (-0.01) | -2423 | 23.17 | 556 | 5.32 | -131 | 1.25 | 10457 | 1135.0 | 1135.0 | 1170.0 | 1130.0 |
| 2024-09-03 | 60.26 (-0.01) | 6.91 (+0.03) | 2.08 (0.0) | -161 | 4.56 | 497 | 14.06 | -15 | 0.42 | 3534 | 1220.0 | 1225.0 | 1225.0 | 1200.0 |
| 2024-09-02 | 60.27 (0.0) | 6.88 (+0.01) | 2.08 (0.0) | 227 | 6.89 | 128 | 3.89 | 20 | 0.61 | 3294 | 1225.0 | 1240.0 | 1250.0 | 1215.0 |
| 2024-08-30 | 60.27 (-0.03) | 6.87 (+0.01) | 2.08 (0.0) | -523 | 8.67 | 187 | 3.1 | -49 | 0.81 | 6035 | 1240.0 | 1260.0 | 1260.0 | 1225.0 |
| 2024-08-29 | 60.3 (+0.06) | 6.86 (+0.01) | 2.08 (0.0) | 887 | 15.76 | 159 | 2.83 | -41 | 0.73 | 5628 | 1250.0 | 1175.0 | 1255.0 | 1175.0 |
| 2024-08-28 | 60.24 (-0.06) | 6.85 (0.0) | 2.08 (0.0) | -998 | 20.44 | -10 | 0.2 | 66 | 1.35 | 4883 | 1200.0 | 1205.0 | 1220.0 | 1185.0 |
| 2024-08-27 | 60.3 (-0.04) | 6.85 (+0.02) | 2.08 (0.0) | -635 | 16.02 | 266 | 6.71 | -40 | 1.01 | 3963 | 1210.0 | 1200.0 | 1215.0 | 1190.0 |
| 2024-08-26 | 60.34 (-0.06) | 6.83 (0.0) | 2.08 (0.0) | -983 | 25.98 | 99 | 2.62 | -27 | 0.71 | 3784 | 1215.0 | 1245.0 | 1245.0 | 1210.0 |
| 2024-08-23 | 60.4 (-0.05) | 6.83 (+0.02) | 2.08 (0.0) | -743 | 17.2 | 302 | 6.99 | 28 | 0.65 | 4319 | 1225.0 | 1205.0 | 1225.0 | 1190.0 |
| 2024-08-22 | 60.45 (-0.02) | 6.81 (0.0) | 2.08 (0.0) | -351 | 11.37 | 32 | 1.04 | -29 | 0.94 | 3087 | 1230.0 | 1230.0 | 1240.0 | 1215.0 |
| 2024-08-21 | 60.47 (-0.01) | 6.81 (+0.01) | 2.08 (-0.04) | -138 | 2.96 | 147 | 3.15 | -636 | 13.62 | 4669 | 1220.0 | 1220.0 | 1240.0 | 1210.0 |
| 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 | 60.48 (-0.03) | 6.8 (+0.01) | 2.12 (-0.01) | -645 | 14.62 | 170 | 3.85 | -110 | 2.49 | 4411 | 1250.0 | 1270.0 | 1270.0 | 1240.0 |
| 2024-08-19 | 60.51 (-0.02) | 6.79 (0.0) | 2.13 (-0.02) | -406 | 6.51 | 29 | 0.46 | -333 | 5.34 | 6237 | 1255.0 | 1240.0 | 1265.0 | 1230.0 |
| 2024-08-16 | 60.53 (+0.14) | 6.79 (+0.02) | 2.15 (0.0) | 2114 | 28.92 | 225 | 3.08 | 31 | 0.42 | 7309 | 1230.0 | 1185.0 | 1240.0 | 1185.0 |
| 2024-08-15 | 60.39 (-0.06) | 6.77 (-0.01) | 2.15 (0.0) | -903 | 28.15 | -204 | 6.36 | -68 | 2.12 | 3208 | 1155.0 | 1170.0 | 1180.0 | 1155.0 |
| 2024-08-14 | 60.45 (+0.02) | 6.78 (+0.01) | 2.15 (-0.01) | 249 | 5.45 | 254 | 5.56 | -112 | 2.45 | 4566 | 1185.0 | 1175.0 | 1190.0 | 1170.0 |
| 2024-08-13 | 60.43 (-0.03) | 6.77 (+0.01) | 2.16 (-0.01) | -491 | 12.61 | 127 | 3.26 | -119 | 3.06 | 3893 | 1160.0 | 1180.0 | 1185.0 | 1150.0 |
| 2024-08-12 | 60.46 (+0.02) | 6.76 (+0.01) | 2.17 (0.0) | 375 | 7.92 | 166 | 3.51 | -86 | 1.82 | 4732 | 1175.0 | 1145.0 | 1175.0 | 1140.0 |
| 2024-08-09 | 60.44 (-0.03) | 6.75 (+0.01) | 2.17 (-0.01) | -475 | 6.65 | 100 | 1.4 | -146 | 2.05 | 7138 | 1125.0 | 1150.0 | 1155.0 | 1120.0 |
| 2024-08-08 | 60.47 (-0.13) | 6.74 (+0.03) | 2.18 (-0.01) | -1975 | 23.91 | 535 | 6.48 | -82 | 0.99 | 8260 | 1115.0 | 1120.0 | 1140.0 | 1100.0 |
| 2024-08-07 | 60.6 (-0.02) | 6.71 (+0.02) | 2.19 (0.0) | -121 | 1.12 | 253 | 2.35 | -37 | 0.34 | 10786 | 1150.0 | 1090.0 | 1150.0 | 1080.0 |
| 2024-08-06 | 60.62 (+0.09) | 6.69 (+0.03) | 2.19 (0.0) | 1359 | 8.07 | 495 | 2.94 | 42 | 0.25 | 16842 | 1075.0 | 1090.0 | 1090.0 | 1035.0 |
| 2024-08-05 | 60.53 (-0.21) | 6.66 (+0.07) | 2.19 (-0.04) | -3121 | 13.48 | 1162 | 5.02 | -657 | 2.84 | 23157 | 991.0 | 995.0 | 1020.0 | 981.0 |
| 2024-08-02 | 60.74 (-0.12) | 6.59 (+0.02) | 2.23 (0.0) | -1591 | 10.9 | 316 | 2.17 | -84 | 0.58 | 14592 | 1090.0 | 1130.0 | 1140.0 | 1090.0 |
| 2024-08-01 | 60.86 (-0.26) | 6.57 (-0.04) | 2.23 (-0.02) | -4727 | 36.76 | -590 | 4.59 | -241 | 1.87 | 12859 | 1180.0 | 1215.0 | 1235.0 | 1180.0 |
| 2024-07-31 | 61.12 (-0.11) | 6.61 (+0.01) | 2.25 (+0.01) | -1822 | 23.83 | 159 | 2.08 | 40 | 0.52 | 7646 | 1220.0 | 1230.0 | 1235.0 | 1200.0 |
| 2024-07-30 | 61.23 (-0.04) | 6.6 (+0.04) | 2.24 (0.0) | -559 | 12.25 | 585 | 12.82 | 121 | 2.65 | 4562 | 1255.0 | 1230.0 | 1255.0 | 1210.0 |
| 2024-07-29 | 61.27 (-0.04) | 6.56 (+0.02) | 2.24 (0.0) | -671 | 12.87 | 391 | 7.5 | -109 | 2.09 | 5212 | 1240.0 | 1265.0 | 1280.0 | 1230.0 |
| 2024-07-26 | 61.31 (-0.15) | 6.54 (+0.02) | 2.24 (0.0) | -2578 | 24.45 | 257 | 2.44 | 7 | 0.07 | 10546 | 1245.0 | 1190.0 | 1255.0 | 1185.0 |
| 2024-07-23 | 61.46 (-0.03) | 6.52 (+0.01) | 2.24 (+0.01) | -289 | 4.37 | 151 | 2.28 | 135 | 2.04 | 6609 | 1275.0 | 1255.0 | 1275.0 | 1240.0 |
| 2024-07-22 | 61.49 (-0.03) | 6.51 (+0.18) | 2.23 (0.0) | -516 | 6.82 | 309 | 4.08 | 147 | 1.94 | 7568 | 1225.0 | 1255.0 | 1260.0 | 1195.0 |
| 2024-07-19 | 61.52 (-0.02) | 6.33 (+0.02) | 2.23 (0.0) | -645 | 10.48 | 312 | 5.07 | -4 | 0.06 | 6157 | 1260.0 | 1260.0 | 1285.0 | 1260.0 |
| 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 | 61.54 (-0.13) | 6.31 (+0.04) | 2.23 (+0.01) | -1934 | 18.39 | 575 | 5.47 | 69 | 0.66 | 10515 | 1280.0 | 1270.0 | 1290.0 | 1250.0 |
| 2024-07-17 | 61.67 (-0.11) | 6.27 (+0.02) | 2.22 (0.0) | -1302 | 20.44 | 333 | 5.23 | 37 | 0.58 | 6370 | 1325.0 | 1335.0 | 1345.0 | 1305.0 |
| 2024-07-16 | 61.78 (-0.04) | 6.25 (+0.01) | 2.22 (0.0) | -745 | 14.14 | 166 | 3.15 | 63 | 1.2 | 5267 | 1345.0 | 1355.0 | 1365.0 | 1325.0 |
| 2024-07-15 | 61.82 (+0.07) | 6.24 (+0.01) | 2.22 (+0.01) | 242 | 6.54 | 179 | 4.84 | 22 | 0.59 | 3700 | 1355.0 | 1370.0 | 1380.0 | 1350.0 |
| 2024-07-12 | 61.75 (-0.13) | 6.23 (+0.05) | 2.21 (-0.01) | -2214 | 29.41 | 808 | 10.73 | -166 | 2.21 | 7528 | 1360.0 | 1365.0 | 1385.0 | 1350.0 |
| 2024-07-11 | 61.88 (+0.02) | 6.18 (0.0) | 2.22 (0.0) | 44 | 0.79 | 15 | 0.27 | 11 | 0.2 | 5549 | 1420.0 | 1435.0 | 1460.0 | 1415.0 |
| 2024-07-10 | 61.86 (-0.11) | 6.18 (0.0) | 2.22 (-0.01) | -1088 | 19.12 | 89 | 1.56 | -84 | 1.48 | 5691 | 1435.0 | 1455.0 | 1460.0 | 1410.0 |
| 2024-07-09 | 61.97 (+0.09) | 6.18 (+0.1) | 2.23 (-0.01) | 1269 | 12.79 | 1573 | 15.86 | -164 | 1.65 | 9919 | 1460.0 | 1450.0 | 1460.0 | 1415.0 |
| 2024-07-08 | 61.88 (+0.09) | 6.08 (+0.01) | 2.24 (0.0) | 1375 | 17.16 | 76 | 0.95 | -30 | 0.37 | 8013 | 1420.0 | 1340.0 | 1420.0 | 1335.0 |
| 2024-07-05 | 61.79 (-0.09) | 6.07 (-0.11) | 2.24 (0.0) | -1316 | 18.68 | -1788 | 25.38 | -16 | 0.23 | 7046 | 1350.0 | 1380.0 | 1385.0 | 1335.0 |
| 2024-07-04 | 61.88 (+0.04) | 6.18 (-0.21) | 2.24 (-0.03) | 627 | 7.9 | -3317 | 41.82 | -478 | 6.03 | 7932 | 1375.0 | 1380.0 | 1400.0 | 1375.0 |
| 2024-07-03 | 61.84 (-0.02) | 6.39 (+0.02) | 2.27 (0.0) | -284 | 4.36 | 387 | 5.95 | -7 | 0.11 | 6507 | 1405.0 | 1430.0 | 1430.0 | 1390.0 |
| 2024-07-02 | 61.86 (0.0) | 6.37 (+0.01) | 2.27 (0.0) | -50 | 0.96 | 149 | 2.87 | 20 | 0.39 | 5192 | 1410.0 | 1410.0 | 1415.0 | 1390.0 |
| 2024-07-01 | 61.86 (+0.01) | 6.36 (-0.01) | 2.27 (+0.01) | 60 | 1.15 | -232 | 4.44 | 203 | 3.88 | 5231 | 1415.0 | 1405.0 | 1440.0 | 1405.0 |
| 2024-06-28 | 61.85 (0.0) | 6.37 (-0.03) | 2.26 (+0.01) | -88 | 1.24 | -487 | 6.87 | 170 | 2.4 | 7091 | 1400.0 | 1400.0 | 1405.0 | 1375.0 |
| 2024-06-27 | 61.85 (-0.06) | 6.4 (-0.01) | 2.25 (0.0) | -259 | 5.16 | -105 | 2.09 | -24 | 0.48 | 5022 | 1395.0 | 1380.0 | 1410.0 | 1380.0 |
| 2024-06-26 | 61.91 (-0.02) | 6.41 (0.0) | 2.25 (0.0) | 20 | 0.38 | -69 | 1.32 | 46 | 0.88 | 5222 | 1405.0 | 1395.0 | 1430.0 | 1395.0 |
| 2024-06-25 | 61.93 (+0.01) | 6.41 (-0.02) | 2.25 (0.0) | -440 | 4.48 | -273 | 2.78 | 16 | 0.16 | 9815 | 1385.0 | 1370.0 | 1400.0 | 1365.0 |
| 2024-06-24 | 61.92 (-0.16) | 6.43 (+0.04) | 2.25 (0.0) | -2627 | 27.34 | 639 | 6.65 | -158 | 1.64 | 9608 | 1410.0 | 1455.0 | 1465.0 | 1405.0 |
| 2024-06-21 | 62.08 (0.0) | 6.39 (-0.02) | 2.25 (0.0) | -36 | 0.3 | -273 | 2.26 | 19 | 0.16 | 12105 | 1490.0 | 1470.0 | 1495.0 | 1445.0 |
| 2024-06-20 | 62.08 (-0.02) | 6.41 (-0.01) | 2.25 (+0.01) | -61 | 0.85 | -266 | 3.69 | 176 | 2.44 | 7215 | 1500.0 | 1485.0 | 1500.0 | 1460.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 62.1 (+0.08) | 6.42 (+0.06) | 2.24 (0.0) | 1130 | 9.3 | 981 | 8.08 | 46 | 0.38 | 12145 | 1485.0 | 1425.0 | 1485.0 | 1420.0 |
| 2024-06-18 | 62.02 (+0.01) | 6.36 (+0.02) | 2.24 (+0.01) | 232 | 2.95 | 407 | 5.17 | 104 | 1.32 | 7868 | 1405.0 | 1375.0 | 1405.0 | 1375.0 |
| 2024-06-17 | 62.01 (-0.02) | 6.34 (+0.01) | 2.23 (0.0) | -457 | 9.6 | 172 | 3.61 | 47 | 0.99 | 4762 | 1380.0 | 1375.0 | 1390.0 | 1365.0 |
| 2024-06-14 | 62.03 (+0.07) | 6.33 (0.0) | 2.23 (-0.01) | 1429 | 22.86 | -54 | 0.86 | -90 | 1.44 | 6250 | 1395.0 | 1395.0 | 1395.0 | 1365.0 |
| 2024-06-13 | 61.96 (+0.19) | 6.33 (+0.03) | 2.24 (+0.01) | 2393 | 17.51 | 560 | 4.1 | 130 | 0.95 | 13667 | 1385.0 | 1340.0 | 1400.0 | 1325.0 |
| 2024-06-12 | 61.77 (+0.09) | 6.3 (0.0) | 2.23 (0.0) | 1432 | 17.87 | -75 | 0.94 | 43 | 0.54 | 8015 | 1300.0 | 1270.0 | 1310.0 | 1265.0 |
| 2024-06-11 | 61.68 (+0.02) | 6.3 (+0.01) | 2.23 (+0.01) | -137 | 2.34 | 119 | 2.04 | 20 | 0.34 | 5846 | 1270.0 | 1270.0 | 1280.0 | 1250.0 |
| 2024-06-07 | 61.66 (-0.09) | 6.29 (0.0) | 2.22 (-0.01) | -688 | 13.51 | -5 | 0.1 | -86 | 1.69 | 5092 | 1275.0 | 1290.0 | 1290.0 | 1270.0 |
| 2024-06-06 | 61.75 (+0.11) | 6.29 (+0.03) | 2.23 (-0.01) | 2425 | 23.48 | 579 | 5.61 | -225 | 2.18 | 10328 | 1290.0 | 1255.0 | 1300.0 | 1235.0 |
| 2024-06-05 | 61.64 (-0.04) | 6.26 (+0.03) | 2.24 (0.0) | 53 | 0.88 | 398 | 6.62 | 47 | 0.78 | 6012 | 1230.0 | 1240.0 | 1245.0 | 1220.0 |
| 2024-06-04 | 61.68 (-0.08) | 6.23 (+0.04) | 2.24 (-0.01) | -554 | 7.67 | 709 | 9.82 | -101 | 1.4 | 7219 | 1240.0 | 1260.0 | 1270.0 | 1220.0 |
| 2024-06-03 | 61.76 (+0.05) | 6.19 (+0.01) | 2.25 (0.0) | 673 | 10.52 | 175 | 2.73 | -72 | 1.12 | 6400 | 1270.0 | 1265.0 | 1270.0 | 1240.0 |
| 2024-05-31 | 61.71 (+0.05) | 6.18 (-0.12) | 2.25 (-0.01) | 681 | 4.48 | -1920 | 12.64 | -209 | 1.38 | 15194 | 1235.0 | 1315.0 | 1315.0 | 1225.0 |
| 2024-05-30 | 61.66 (-0.04) | 6.3 (+0.02) | 2.26 (-0.01) | -600 | 6.99 | 241 | 2.81 | -93 | 1.08 | 8581 | 1290.0 | 1255.0 | 1300.0 | 1250.0 |
| 2024-05-29 | 61.7 (+0.01) | 6.28 (0.0) | 2.27 (0.0) | 218 | 2.52 | 60 | 0.69 | -47 | 0.54 | 8661 | 1290.0 | 1310.0 | 1315.0 | 1275.0 |
| 2024-05-28 | 61.69 (0.0) | 6.28 (+0.05) | 2.27 (0.0) | 96 | 0.89 | 829 | 7.72 | 40 | 0.37 | 10732 | 1310.0 | 1300.0 | 1320.0 | 1285.0 |
| 2024-05-27 | 61.69 (+0.25) | 6.23 (+0.03) | 2.27 (0.0) | 3871 | 23.53 | 483 | 2.94 | 7 | 0.04 | 16451 | 1285.0 | 1250.0 | 1310.0 | 1235.0 |
| 2024-05-24 | 61.44 (+0.01) | 6.2 (+0.01) | 2.27 (0.0) | 163 | 3.94 | 86 | 2.08 | -15 | 0.36 | 4139 | 1195.0 | 1190.0 | 1205.0 | 1190.0 |
| 2024-05-23 | 61.43 (+0.14) | 6.19 (+0.03) | 2.27 (+0.01) | 2192 | 33.59 | 482 | 7.39 | 150 | 2.3 | 6526 | 1205.0 | 1195.0 | 1210.0 | 1185.0 |
| 2024-05-22 | 61.29 (0.0) | 6.16 (+0.01) | 2.26 (0.0) | 85 | 1.85 | 108 | 2.35 | 30 | 0.65 | 4592 | 1185.0 | 1190.0 | 1190.0 | 1160.0 |
| 2024-05-21 | 61.29 (0.0) | 6.15 (+0.01) | 2.26 (0.0) | -3 | 0.08 | 140 | 3.95 | -38 | 1.07 | 3544 | 1175.0 | 1180.0 | 1190.0 | 1165.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 61.29 (+0.08) | 6.14 (+0.05) | 2.26 (+0.01) | 1313 | 20.62 | 895 | 14.05 | 179 | 2.81 | 6368 | 1190.0 | 1165.0 | 1195.0 | 1165.0 |
| 2024-05-17 | 61.21 (-0.06) | 6.09 (+0.01) | 2.25 (+0.02) | -948 | 14.46 | 192 | 2.93 | 310 | 4.73 | 6555 | 1165.0 | 1180.0 | 1185.0 | 1165.0 |
| 2024-05-16 | 61.27 (+0.28) | 6.08 (+0.01) | 2.23 (+0.01) | 4547 | 43.5 | 53 | 0.51 | 179 | 1.71 | 10452 | 1190.0 | 1180.0 | 1210.0 | 1175.0 |
| 2024-05-15 | 60.99 (+0.07) | 6.07 (0.0) | 2.22 (-0.01) | 1046 | 18.24 | 78 | 1.36 | -97 | 1.69 | 5734 | 1155.0 | 1170.0 | 1175.0 | 1145.0 |
| 2024-05-14 | 60.92 (+0.08) | 6.07 (+0.07) | 2.23 (+0.01) | 1271 | 15.98 | 1069 | 13.44 | 89 | 1.12 | 7954 | 1155.0 | 1115.0 | 1160.0 | 1110.0 |
| 2024-05-13 | 60.84 (+0.04) | 6.0 (+0.03) | 2.22 (0.0) | 437 | 10.26 | 554 | 13.0 | -68 | 1.6 | 4261 | 1115.0 | 1115.0 | 1120.0 | 1100.0 |
| 2024-05-10 | 60.8 (+0.01) | 5.97 (+0.04) | 2.22 (-0.01) | 75 | 1.61 | 618 | 13.25 | 3 | 0.06 | 4664 | 1095.0 | 1105.0 | 1105.0 | 1080.0 |
| 2024-05-09 | 60.79 (+0.05) | 5.93 (+0.03) | 2.23 (0.0) | 761 | 9.53 | 423 | 5.29 | -60 | 0.75 | 7989 | 1095.0 | 1100.0 | 1125.0 | 1090.0 |
| 2024-05-08 | 60.74 (+0.08) | 5.9 (+0.04) | 2.23 (0.0) | 1252 | 12.1 | 683 | 6.6 | 29 | 0.28 | 10343 | 1095.0 | 1080.0 | 1100.0 | 1060.0 |
| 2024-05-07 | 60.66 (-0.01) | 5.86 (+0.03) | 2.23 (0.0) | -185 | 5.71 | 371 | 11.46 | -10 | 0.31 | 3238 | 1045.0 | 1050.0 | 1055.0 | 1035.0 |
| 2024-05-06 | 60.67 (-0.03) | 5.83 (-0.01) | 2.23 (0.0) | -316 | 6.8 | -18 | 0.39 | -94 | 2.02 | 4644 | 1035.0 | 1060.0 | 1060.0 | 1035.0 |
| 2024-05-03 | 60.7 (+0.11) | 5.84 (+0.01) | 2.23 (0.0) | 1713 | 24.55 | 100 | 1.43 | 2 | 0.03 | 6978 | 1040.0 | 1040.0 | 1050.0 | 1030.0 |
| 2024-05-02 | 60.59 (+0.02) | 5.83 (+0.02) | 2.23 (0.0) | 232 | 4.21 | 352 | 6.39 | -12 | 0.22 | 5508 | 1000.0 | 990.0 | 1020.0 | 982.0 |
| 2024-04-30 | 60.57 (-0.1) | 5.81 (+0.01) | 2.23 (0.0) | -1558 | 24.69 | 87 | 1.38 | 101 | 1.6 | 6311 | 992.0 | 1015.0 | 1030.0 | 992.0 |
| 2024-04-29 | 60.67 (-0.06) | 5.8 (0.0) | 2.23 (-0.01) | -1086 | 13.16 | -26 | 0.32 | -174 | 2.11 | 8251 | 1015.0 | 1055.0 | 1055.0 | 1005.0 |
| 2024-04-26 | 60.73 (+0.15) | 5.8 (-0.03) | 2.24 (+0.02) | 2298 | 39.24 | -473 | 8.08 | 222 | 3.79 | 5856 | 1005.0 | 991.0 | 1005.0 | 987.0 |
| 2024-04-25 | 60.58 (-0.06) | 5.83 (-0.01) | 2.22 (0.0) | -950 | 14.11 | -142 | 2.11 | 60 | 0.89 | 6733 | 981.0 | 996.0 | 1005.0 | 976.0 |
| 2024-04-24 | 60.64 (+0.01) | 5.84 (0.0) | 2.22 (+0.01) | 240 | 3.74 | -25 | 0.39 | 197 | 3.07 | 6424 | 1010.0 | 995.0 | 1020.0 | 994.0 |
| 2024-04-23 | 60.63 (-0.05) | 5.84 (-0.02) | 2.21 (+0.01) | -865 | 14.05 | -193 | 3.13 | 205 | 3.33 | 6158 | 972.0 | 989.0 | 989.0 | 970.0 |
| 2024-04-22 | 60.68 (-0.07) | 5.86 (-0.16) | 2.2 (+0.02) | -1085 | 11.21 | -67 | 0.69 | 221 | 2.28 | 9681 | 966.0 | 984.0 | 989.0 | 966.0 |
| 2024-04-19 | 60.75 (-0.11) | 6.02 (-0.04) | 2.18 (-0.02) | -1696 | 10.21 | -777 | 4.68 | -267 | 1.61 | 16604 | 993.0 | 1020.0 | 1030.0 | 970.0 |
| 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 | 60.86 (+0.03) | 6.06 (-0.04) | 2.2 (+0.01) | 378 | 5.15 | -580 | 7.9 | 126 | 1.72 | 7339 | 1050.0 | 1045.0 | 1060.0 | 1020.0 |
| 2024-04-17 | 60.83 (-0.15) | 6.1 (-0.04) | 2.19 (0.0) | -2218 | 27.23 | -626 | 7.69 | 28 | 0.34 | 8144 | 1050.0 | 1065.0 | 1075.0 | 1045.0 |
| 2024-04-16 | 60.98 (-0.1) | 6.14 (-0.01) | 2.19 (0.0) | -1665 | 12.37 | -75 | 0.56 | 6 | 0.04 | 13458 | 1055.0 | 1065.0 | 1090.0 | 1055.0 |
| 2024-04-15 | 61.08 (-0.18) | 6.15 (0.0) | 2.19 (+0.01) | -3034 | 31.41 | -96 | 0.99 | 65 | 0.67 | 9660 | 1110.0 | 1160.0 | 1160.0 | 1110.0 |
| 2024-04-12 | 61.26 (-0.02) | 6.15 (0.0) | 2.18 (-0.01) | -802 | 15.02 | 19 | 0.36 | -153 | 2.87 | 5339 | 1180.0 | 1190.0 | 1200.0 | 1165.0 |
| 2024-04-11 | 61.28 (-0.06) | 6.15 (+0.02) | 2.19 (0.0) | -666 | 10.4 | 354 | 5.53 | 104 | 1.62 | 6406 | 1200.0 | 1205.0 | 1230.0 | 1185.0 |
| 2024-04-10 | 61.34 (+0.05) | 6.13 (0.0) | 2.19 (+0.02) | 786 | 11.75 | 8 | 0.12 | 208 | 3.11 | 6687 | 1195.0 | 1170.0 | 1215.0 | 1165.0 |
| 2024-04-09 | 61.29 (-0.01) | 6.13 (0.0) | 2.17 (0.0) | -288 | 8.47 | -7 | 0.21 | 119 | 3.5 | 3400 | 1160.0 | 1160.0 | 1175.0 | 1150.0 |
| 2024-04-08 | 61.3 (-0.07) | 6.13 (+0.01) | 2.17 (+0.01) | -1015 | 24.53 | 198 | 4.79 | 51 | 1.23 | 4137 | 1150.0 | 1175.0 | 1180.0 | 1145.0 |
| 2024-04-03 | 61.37 (-0.02) | 6.12 (+0.01) | 2.16 (0.0) | -265 | 6.3 | 140 | 3.33 | 57 | 1.36 | 4204 | 1160.0 | 1150.0 | 1175.0 | 1140.0 |
| 2024-04-02 | 61.39 (-0.01) | 6.11 (+0.02) | 2.16 (0.0) | -307 | 7.1 | 309 | 7.15 | 49 | 1.13 | 4324 | 1165.0 | 1170.0 | 1185.0 | 1160.0 |
| 2024-04-01 | 61.4 (-0.02) | 6.09 (0.0) | 2.16 (+0.01) | -320 | 5.84 | -57 | 1.04 | 156 | 2.85 | 5481 | 1160.0 | 1190.0 | 1200.0 | 1155.0 |
| 2024-03-29 | 61.42 (-0.05) | 6.09 (+0.21) | 2.15 (-0.01) | -808 | 9.45 | 3351 | 39.2 | -166 | 1.94 | 8549 | 1195.0 | 1160.0 | 1200.0 | 1160.0 |
| 2024-03-28 | 61.47 (-0.14) | 5.88 (+0.06) | 2.16 (+0.02) | -2341 | 31.03 | 1020 | 13.52 | 313 | 4.15 | 7545 | 1160.0 | 1160.0 | 1180.0 | 1135.0 |
| 2024-03-27 | 61.61 (-0.01) | 5.82 (+0.03) | 2.14 (0.0) | -229 | 3.67 | 481 | 7.7 | -35 | 0.56 | 6243 | 1165.0 | 1135.0 | 1175.0 | 1125.0 |
| 2024-03-26 | 61.62 (-0.05) | 5.79 (+0.02) | 2.14 (0.0) | -1039 | 15.32 | 292 | 4.31 | 84 | 1.24 | 6780 | 1130.0 | 1140.0 | 1170.0 | 1120.0 |
| 2024-03-25 | 61.67 (+0.01) | 5.77 (+0.01) | 2.14 (+0.01) | 82 | 2.46 | 180 | 5.39 | 56 | 1.68 | 3339 | 1120.0 | 1120.0 | 1140.0 | 1115.0 |
| 2024-03-22 | 61.66 (-0.01) | 5.76 (0.0) | 2.13 (-0.01) | -327 | 5.09 | 17 | 0.26 | -112 | 1.74 | 6420 | 1125.0 | 1140.0 | 1145.0 | 1110.0 |
| 2024-03-21 | 61.67 (-0.03) | 5.76 (+0.02) | 2.14 (+0.01) | -679 | 10.19 | 322 | 4.83 | 140 | 2.1 | 6662 | 1140.0 | 1160.0 | 1160.0 | 1125.0 |
| 2024-03-20 | 61.7 (-0.07) | 5.74 (+0.03) | 2.13 (-0.01) | -1093 | 17.04 | 484 | 7.55 | -233 | 3.63 | 6413 | 1130.0 | 1145.0 | 1175.0 | 1120.0 |
| 2024-03-19 | 61.77 (-0.21) | 5.71 (+0.18) | 2.14 (-0.01) | -3498 | 39.25 | 2780 | 31.2 | -88 | 0.99 | 8911 | 1150.0 | 1150.0 | 1165.0 | 1135.0 |
| 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 | 61.98 (-0.03) | 5.53 (+0.04) | 2.15 (+0.03) | -396 | 6.58 | 666 | 11.06 | 491 | 8.15 | 6022 | 1170.0 | 1135.0 | 1180.0 | 1135.0 |
| 2024-03-15 | 62.01 (-0.03) | 5.49 (-0.02) | 2.12 (0.0) | 248 | 2.83 | -394 | 4.5 | -57 | 0.65 | 8765 | 1135.0 | 1135.0 | 1150.0 | 1120.0 |
| 2024-03-14 | 62.04 (-0.12) | 5.51 (+0.01) | 2.12 (0.0) | -1510 | 11.5 | 325 | 2.48 | 15 | 0.11 | 13127 | 1150.0 | 1220.0 | 1230.0 | 1140.0 |
| 2024-03-13 | 62.16 (+0.03) | 5.5 (+0.04) | 2.12 (-0.01) | 459 | 6.5 | 551 | 7.81 | -171 | 2.42 | 7058 | 1215.0 | 1245.0 | 1260.0 | 1210.0 |
| 2024-03-12 | 62.13 (0.0) | 5.46 (+0.01) | 2.13 (+0.01) | -30 | 0.52 | 134 | 2.33 | 205 | 3.56 | 5763 | 1215.0 | 1200.0 | 1225.0 | 1190.0 |
| 2024-03-11 | 62.13 (+0.06) | 5.45 (0.0) | 2.12 (-0.01) | 964 | 16.37 | 45 | 0.76 | -93 | 1.58 | 5890 | 1225.0 | 1235.0 | 1245.0 | 1205.0 |
| 2024-03-08 | 62.07 (+0.23) | 5.45 (+0.03) | 2.13 (-0.03) | 3494 | 20.7 | 496 | 2.94 | -505 | 2.99 | 16879 | 1230.0 | 1260.0 | 1275.0 | 1195.0 |
| 2024-03-07 | 61.84 (+0.15) | 5.42 (+0.09) | 2.16 (0.0) | 1927 | 12.44 | 1389 | 8.97 | 16 | 0.1 | 15486 | 1230.0 | 1220.0 | 1260.0 | 1215.0 |
| 2024-03-06 | 61.69 (+0.1) | 5.33 (+0.01) | 2.16 (+0.01) | 1740 | 17.23 | 238 | 2.36 | 159 | 1.57 | 10101 | 1190.0 | 1145.0 | 1200.0 | 1140.0 |
| 2024-03-05 | 61.59 (+0.04) | 5.32 (+0.02) | 2.15 (+0.01) | 574 | 6.53 | 250 | 2.84 | 143 | 1.63 | 8791 | 1155.0 | 1150.0 | 1160.0 | 1130.0 |
| 2024-03-04 | 61.55 (+0.3) | 5.3 (+0.02) | 2.14 (+0.02) | 4593 | 36.27 | 319 | 2.52 | 206 | 1.63 | 12662 | 1150.0 | 1115.0 | 1155.0 | 1105.0 |
| 2024-03-01 | 61.25 (+0.18) | 5.28 (0.0) | 2.12 (-0.02) | 2973 | 24.09 | 102 | 0.83 | -229 | 1.86 | 12340 | 1105.0 | 1165.0 | 1165.0 | 1095.0 |
| 2024-02-29 | 61.07 (+0.04) | 5.28 (+0.03) | 2.14 (0.0) | 722 | 7.5 | 383 | 3.98 | -45 | 0.47 | 9629 | 1140.0 | 1115.0 | 1145.0 | 1110.0 |
| 2024-02-27 | 61.03 (+0.03) | 5.25 (+0.06) | 2.14 (0.0) | 736 | 4.14 | 908 | 5.11 | -25 | 0.14 | 17764 | 1115.0 | 1125.0 | 1160.0 | 1105.0 |
| 2024-02-26 | 61.0 (+0.09) | 5.19 (+0.04) | 2.14 (+0.03) | 935 | 7.3 | 722 | 5.64 | 562 | 4.39 | 12802 | 1115.0 | 1090.0 | 1120.0 | 1060.0 |
| 2024-02-23 | 60.91 (+0.65) | 5.15 (+0.02) | 2.11 (0.0) | 10483 | 42.18 | 279 | 1.12 | -16 | 0.06 | 24851 | 1100.0 | 1035.0 | 1100.0 | 1010.0 |
| 2024-02-22 | 60.26 (+0.37) | 5.13 (-0.01) | 2.11 (+0.02) | 5929 | 53.21 | -97 | 0.87 | 282 | 2.53 | 11143 | 1015.0 | 988.0 | 1020.0 | 988.0 |
| 2024-02-21 | 59.89 (-0.04) | 5.14 (0.0) | 2.09 (0.0) | -696 | 11.81 | -8 | 0.14 | -6 | 0.1 | 5894 | 981.0 | 972.0 | 986.0 | 972.0 |
| 2024-02-20 | 59.93 (+0.15) | 5.14 (-0.02) | 2.09 (+0.01) | 2390 | 26.77 | -388 | 4.35 | 217 | 2.43 | 8929 | 982.0 | 960.0 | 985.0 | 960.0 |
| 2024-02-19 | 59.78 (-0.03) | 5.16 (-0.01) | 2.08 (0.0) | -540 | 12.32 | -166 | 3.79 | 50 | 1.14 | 4384 | 963.0 | 973.0 | 973.0 | 951.0 |
| 2024-02-16 | 59.81 (0.0) | 5.17 (-0.01) | 2.08 (+0.01) | 207 | 4.35 | -153 | 3.21 | 9 | 0.19 | 4761 | 970.0 | 976.0 | 977.0 | 963.0 |
| 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 | 59.81 (+0.35) | 5.18 (-0.01) | 2.07 (-0.04) | 5734 | 45.67 | -64 | 0.51 | -604 | 4.81 | 12555 | 972.0 | 983.0 | 983.0 | 951.0 |
| 2024-02-05 | 59.46 (+0.05) | 5.19 (-0.02) | 2.11 (-0.02) | 763 | 12.98 | -315 | 5.36 | -289 | 4.91 | 5880 | 937.0 | 929.0 | 940.0 | 928.0 |
| 2024-02-02 | 59.41 (+0.01) | 5.21 (-0.02) | 2.13 (-0.01) | 37 | 0.43 | -455 | 5.25 | -209 | 2.41 | 8662 | 936.0 | 931.0 | 936.0 | 926.0 |
| 2024-02-01 | 59.4 (-0.09) | 5.23 (-0.06) | 2.14 (-0.09) | -1743 | 9.98 | -920 | 5.27 | -1430 | 8.19 | 17458 | 930.0 | 951.0 | 951.0 | 922.0 |
| 2024-01-31 | 59.49 (+0.01) | 5.29 (-0.01) | 2.23 (+0.01) | 15 | 0.16 | -140 | 1.48 | 235 | 2.49 | 9456 | 966.0 | 976.0 | 977.0 | 958.0 |
| 2024-01-30 | 59.48 (+0.08) | 5.3 (+0.01) | 2.22 (+0.04) | 1200 | 12.0 | 238 | 2.38 | 667 | 6.67 | 9996 | 963.0 | 938.0 | 973.0 | 938.0 |
| 2024-01-29 | 59.4 (-0.08) | 5.29 (0.0) | 2.18 (+0.02) | -1459 | 20.24 | -113 | 1.57 | 206 | 2.86 | 7208 | 938.0 | 945.0 | 945.0 | 926.0 |
| 2024-01-26 | 59.48 (-0.02) | 5.29 (-0.01) | 2.16 (+0.01) | -626 | 11.47 | -152 | 2.78 | 136 | 2.49 | 5458 | 936.0 | 936.0 | 939.0 | 928.0 |
| 2024-01-25 | 59.5 (-0.01) | 5.3 (0.0) | 2.15 (+0.02) | -22 | 0.24 | -30 | 0.32 | 363 | 3.89 | 9340 | 943.0 | 939.0 | 950.0 | 933.0 |
| 2024-01-24 | 59.51 (+0.2) | 5.3 (-0.01) | 2.13 (+0.02) | 3262 | 38.94 | -151 | 1.8 | 369 | 4.4 | 8378 | 936.0 | 916.0 | 936.0 | 915.0 |
| 2024-01-23 | 59.31 (-0.08) | 5.31 (-0.03) | 2.11 (+0.01) | -1313 | 20.55 | -372 | 5.82 | 185 | 2.9 | 6388 | 911.0 | 918.0 | 922.0 | 909.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 59.73 (+0.09) | 7.77 (0.0) | 2.23 (0.0) | 1212 | 0 | 127 | 0 | 10 | 0 | 0 | ||||
| 2025-01-17 | 59.64 (-0.19) | 7.77 (+0.04) | 2.23 (-0.02) | -2876 | 0 | 634 | 0 | -238 | 0 | 0 | ||||
| 2025-01-10 | 59.83 (+0.51) | 7.73 (+0.03) | 2.25 (+0.03) | 9615 | 0 | 460 | 0 | 400 | 0 | 0 | ||||
| 2025-01-03 | 59.32 (0.0) | 7.7 (-0.03) | 2.22 (-0.03) | -1471 | 0 | -570 | 0 | -477 | 0 | 0 | ||||
| 2024-12-31 | 59.32 (-0.1) | 7.73 (+0.03) | 2.25 (+0.01) | -7927 | 0 | -27 | 0 | -242 | 0 | 0 | ||||
| 2024-12-27 | 59.42 (+0.22) | 7.7 (-0.18) | 2.24 (+0.03) | 3620 | 24.13 | -2887 | 19.25 | 514 | 3.43 | 15000 | 1430.0 | 1405.0 | 1440.0 | 1400.0 |
| 2024-12-20 | 59.2 (+0.04) | 7.88 (-0.14) | 2.21 (0.0) | 600 | 1.69 | -2105 | 5.92 | 100 | 0.28 | 35532 | 1390.0 | 1435.0 | 1445.0 | 1385.0 |
| 2024-12-13 | 59.16 (+0.24) | 8.02 (+0.03) | 2.21 (+0.04) | 4092 | 11.48 | 405 | 1.14 | 557 | 1.56 | 35637 | 1410.0 | 1320.0 | 1410.0 | 1300.0 |
| 2024-12-06 | 58.92 (+0.24) | 7.99 (-0.07) | 2.17 (0.0) | 4785 | 18.63 | -1192 | 4.64 | 83 | 0.32 | 25685 | 1305.0 | 1275.0 | 1340.0 | 1270.0 |
| 2024-11-29 | 58.68 (-0.19) | 8.06 (+0.04) | 2.17 (+0.01) | -3200 | 14.05 | 683 | 3.0 | 149 | 0.65 | 22776 | 1255.0 | 1325.0 | 1330.0 | 1225.0 |
| 2024-11-22 | 58.87 (+0.17) | 8.02 (-0.03) | 2.16 (+0.02) | 3185 | 14.15 | -391 | 1.74 | 229 | 1.02 | 22515 | 1310.0 | 1260.0 | 1310.0 | 1230.0 |
| 2024-11-15 | 58.7 (-0.15) | 8.05 (+0.05) | 2.14 (-0.01) | -1830 | 9.0 | 735 | 3.61 | -68 | 0.33 | 20341 | 1270.0 | 1300.0 | 1310.0 | 1230.0 |
| 2024-11-08 | 58.85 (-0.22) | 8.0 (+0.07) | 2.15 (-0.01) | -3587 | 18.03 | 1095 | 5.5 | -263 | 1.32 | 19900 | 1280.0 | 1285.0 | 1330.0 | 1280.0 |
| 2024-11-01 | 59.07 (-0.08) | 7.93 (+0.1) | 2.16 (0.0) | -988 | 3.77 | 1608 | 6.13 | 11 | 0.04 | 26229 | 1290.0 | 1330.0 | 1340.0 | 1220.0 |
| 2024-10-25 | 59.15 (+0.03) | 7.83 (+0.03) | 2.16 (-0.01) | 1646 | 5.51 | -41 | 0.14 | -45 | 0.15 | 29872 | 1315.0 | 1310.0 | 1345.0 | 1270.0 |
| 2024-10-18 | 59.12 (+0.04) | 7.8 (+0.05) | 2.17 (+0.04) | 547 | 1.74 | 772 | 2.45 | 576 | 1.83 | 31473 | 1305.0 | 1310.0 | 1330.0 | 1260.0 |
| 2024-10-11 | 59.08 (+0.16) | 7.75 (+0.07) | 2.13 (+0.04) | 2192 | 7.19 | 1083 | 3.55 | 679 | 2.23 | 30490 | 1300.0 | 1250.0 | 1310.0 | 1225.0 |
| 2024-10-04 | 58.92 (-0.23) | 7.68 (+0.05) | 2.09 (0.0) | -3241 | 13.96 | 745 | 3.21 | -21 | 0.09 | 23216 | 1230.0 | 1235.0 | 1240.0 | 1175.0 |
| 2024-09-27 | 59.15 (-0.1) | 7.63 (+0.37) | 2.09 (+0.05) | -2081 | 4.88 | 6035 | 14.16 | 768 | 1.8 | 42626 | 1260.0 | 1125.0 | 1305.0 | 1120.0 |
| 2024-09-20 | 59.25 (-0.41) | 7.26 (+0.2) | 2.04 (-0.02) | -6734 | 23.64 | 3130 | 10.99 | -227 | 0.8 | 28483 | 1125.0 | 1120.0 | 1155.0 | 1080.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-13 | 59.66 (-0.25) | 7.06 (+0.08) | 2.06 (0.0) | -2983 | 11.6 | 1473 | 5.73 | 6 | 0.02 | 25711 | 1125.0 | 1100.0 | 1165.0 | 1090.0 |
| 2024-09-06 | 59.91 (-0.36) | 6.98 (+0.11) | 2.06 (-0.02) | -5442 | 16.97 | 1722 | 5.37 | -292 | 0.91 | 32060 | 1145.0 | 1240.0 | 1250.0 | 1105.0 |
| 2024-08-30 | 60.27 (-0.13) | 6.87 (+0.04) | 2.08 (0.0) | -2252 | 9.27 | 701 | 2.89 | -91 | 0.37 | 24295 | 1240.0 | 1245.0 | 1260.0 | 1175.0 |
| 2024-08-23 | 60.4 (-0.13) | 6.83 (+0.04) | 2.08 (-0.07) | -2283 | 10.05 | 680 | 2.99 | -1080 | 4.75 | 22726 | 1225.0 | 1240.0 | 1270.0 | 1190.0 |
| 2024-08-16 | 60.53 (+0.09) | 6.79 (+0.04) | 2.15 (-0.02) | 1344 | 5.67 | 568 | 2.4 | -354 | 1.49 | 23710 | 1230.0 | 1145.0 | 1240.0 | 1140.0 |
| 2024-08-09 | 60.44 (-0.3) | 6.75 (+0.16) | 2.17 (-0.06) | -4333 | 6.55 | 2545 | 3.85 | -880 | 1.33 | 66186 | 1125.0 | 995.0 | 1155.0 | 981.0 |
| 2024-08-02 | 60.74 (-0.57) | 6.59 (+0.05) | 2.23 (-0.01) | -9370 | 20.88 | 861 | 1.92 | -273 | 0.61 | 44874 | 1090.0 | 1265.0 | 1280.0 | 1090.0 |
| 2024-07-26 | 61.31 (-0.21) | 6.54 (+0.21) | 2.24 (+0.01) | -3383 | 13.68 | 717 | 2.9 | 289 | 1.17 | 24724 | 1245.0 | 1255.0 | 1275.0 | 1185.0 |
| 2024-07-19 | 61.52 (-0.23) | 6.33 (+0.1) | 2.23 (+0.02) | -4384 | 13.7 | 1565 | 4.89 | 187 | 0.58 | 32011 | 1260.0 | 1370.0 | 1380.0 | 1250.0 |
| 2024-07-12 | 61.75 (-0.04) | 6.23 (+0.16) | 2.21 (-0.03) | -614 | 1.67 | 2561 | 6.98 | -433 | 1.18 | 36701 | 1360.0 | 1340.0 | 1460.0 | 1335.0 |
| 2024-07-05 | 61.79 (-0.06) | 6.07 (-0.3) | 2.24 (-0.02) | -963 | 3.02 | -4801 | 15.04 | -278 | 0.87 | 31911 | 1350.0 | 1405.0 | 1440.0 | 1335.0 |
| 2024-06-28 | 61.85 (-0.23) | 6.37 (-0.02) | 2.26 (+0.01) | -3394 | 9.23 | -295 | 0.8 | 50 | 0.14 | 36761 | 1400.0 | 1455.0 | 1465.0 | 1365.0 |
| 2024-06-21 | 62.08 (+0.05) | 6.39 (+0.06) | 2.25 (+0.02) | 808 | 1.83 | 1021 | 2.32 | 392 | 0.89 | 44097 | 1490.0 | 1375.0 | 1500.0 | 1365.0 |
| 2024-06-14 | 62.03 (+0.37) | 6.33 (+0.04) | 2.23 (+0.01) | 5117 | 15.15 | 550 | 1.63 | 103 | 0.3 | 33779 | 1395.0 | 1270.0 | 1400.0 | 1250.0 |
| 2024-06-07 | 61.66 (-0.05) | 6.29 (+0.11) | 2.22 (-0.03) | 1909 | 5.45 | 1856 | 5.29 | -437 | 1.25 | 35052 | 1275.0 | 1265.0 | 1300.0 | 1220.0 |
| 2024-05-31 | 61.71 (+0.27) | 6.18 (-0.02) | 2.25 (-0.02) | 4266 | 7.16 | -307 | 0.51 | -302 | 0.51 | 59620 | 1235.0 | 1250.0 | 1320.0 | 1225.0 |
| 2024-05-24 | 61.44 (+0.23) | 6.2 (+0.11) | 2.27 (+0.02) | 3750 | 14.9 | 1711 | 6.8 | 306 | 1.22 | 25171 | 1195.0 | 1165.0 | 1210.0 | 1160.0 |
| 2024-05-17 | 61.21 (+0.41) | 6.09 (+0.12) | 2.25 (+0.03) | 6353 | 18.17 | 1946 | 5.57 | 413 | 1.18 | 34959 | 1165.0 | 1115.0 | 1210.0 | 1100.0 |
| 2024-05-10 | 60.8 (+0.1) | 5.97 (+0.13) | 2.22 (-0.01) | 1587 | 5.14 | 2077 | 6.73 | -132 | 0.43 | 30880 | 1095.0 | 1060.0 | 1125.0 | 1035.0 |
| 2024-05-03 | 60.7 (-0.03) | 5.84 (+0.04) | 2.23 (-0.01) | -699 | 2.58 | 513 | 1.9 | -83 | 0.31 | 27049 | 1040.0 | 1055.0 | 1055.0 | 982.0 |
| 2024-04-26 | 60.73 (-0.02) | 5.8 (-0.22) | 2.24 (+0.06) | -362 | 1.04 | -900 | 2.58 | 905 | 2.6 | 34853 | 1005.0 | 984.0 | 1020.0 | 966.0 |
| 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 | |||
| 2024-04-19 | 60.75 (-0.51) | 6.02 (-0.13) | 2.18 (0.0) | -8235 | 14.92 | -2154 | 3.9 | -42 | 0.08 | 55207 | 993.0 | 1160.0 | 1160.0 | 970.0 |
| 2024-04-12 | 61.26 (-0.11) | 6.15 (+0.03) | 2.18 (+0.02) | -1985 | 7.64 | 572 | 2.2 | 329 | 1.27 | 25971 | 1180.0 | 1175.0 | 1230.0 | 1145.0 |
| 2024-04-03 | 61.37 (-0.05) | 6.12 (+0.03) | 2.16 (+0.01) | -892 | 6.37 | 392 | 2.8 | 262 | 1.87 | 14010 | 1160.0 | 1190.0 | 1200.0 | 1140.0 |
| 2024-03-29 | 61.42 (-0.24) | 6.09 (+0.33) | 2.15 (+0.02) | -4335 | 13.36 | 5324 | 16.4 | 252 | 0.78 | 32459 | 1195.0 | 1120.0 | 1200.0 | 1115.0 |
| 2024-03-22 | 61.66 (-0.35) | 5.76 (+0.27) | 2.13 (+0.01) | -5993 | 17.41 | 4269 | 12.4 | 198 | 0.58 | 34431 | 1125.0 | 1135.0 | 1180.0 | 1110.0 |
| 2024-03-15 | 62.01 (-0.06) | 5.49 (+0.04) | 2.12 (-0.01) | 131 | 0.32 | 661 | 1.63 | -101 | 0.25 | 40605 | 1135.0 | 1235.0 | 1260.0 | 1120.0 |
| 2024-03-08 | 62.07 (+0.82) | 5.45 (+0.17) | 2.13 (+0.01) | 12328 | 19.29 | 2692 | 4.21 | 19 | 0.03 | 63921 | 1230.0 | 1115.0 | 1275.0 | 1105.0 |
| 2024-03-01 | 61.25 (+0.34) | 5.28 (+0.13) | 2.12 (+0.01) | 5366 | 0 | 2115 | 0 | 263 | 0 | 0 | ||||
| 2024-02-23 | 60.91 (+1.1) | 5.15 (-0.02) | 2.11 (+0.03) | 17566 | 0 | -380 | 0 | 527 | 0 | 0 | ||||
| 2024-02-16 | 59.81 (+0.35) | 5.17 (-0.02) | 2.08 (-0.03) | 5941 | 0 | -217 | 0 | -595 | 0 | 0 | ||||
| 2024-02-05 | 59.46 (+0.05) | 5.19 (-0.02) | 2.11 (-0.02) | 763 | 0 | -315 | 0 | -289 | 0 | 0 | ||||
| 2024-02-02 | 59.41 (-0.07) | 5.21 (-0.08) | 2.13 (-0.03) | -1950 | 0 | -1390 | 0 | -531 | 0 | 0 | ||||
| 2024-01-26 | 59.48 (+0.16) | 5.29 (-0.03) | 2.16 (+0.06) | 2344 | 0 | -1502 | 0 | 1045 | 0 | 0 | ||||
| 2024-01-19 | 59.32 (-0.14) | 5.32 (-0.06) | 2.1 (-0.02) | -2266 | 0 | -1056 | 0 | -373 | 0 | 0 | ||||
| 2024-01-12 | 59.46 (-0.4) | 5.38 (-0.08) | 2.12 (0.0) | -286 | 0 | -712 | 0 | 316 | 0 | 0 | ||||
| 2023-12-29 | 59.86 (+0.14) | 5.46 (+0.07) | 2.12 (-0.04) | 1631 | 6.11 | 1081 | 4.05 | -629 | 2.35 | 26711 | 1015.0 | 991.0 | 1055.0 | 987.0 |
| 2023-12-22 | 59.72 (+0.03) | 5.39 (-0.04) | 2.16 (-0.05) | 401 | 1.63 | -664 | 2.69 | -691 | 2.8 | 24674 | 990.0 | 995.0 | 997.0 | 972.0 |
| 2023-12-15 | 59.69 (+0.16) | 5.43 (+0.01) | 2.21 (+0.01) | 2573 | 7.12 | 152 | 0.42 | 73 | 0.2 | 36145 | 996.0 | 942.0 | 998.0 | 932.0 |
| 2023-12-08 | 59.53 (+0.05) | 5.42 (+0.01) | 2.2 (0.0) | 846 | 3.83 | 139 | 0.63 | -5 | 0.02 | 22093 | 943.0 | 945.0 | 946.0 | 921.0 |
| 2023-12-01 | 59.48 (+0.22) | 5.41 (-0.08) | 2.2 (-0.01) | 3360 | 11.62 | -1192 | 4.12 | -158 | 0.55 | 28919 | 947.0 | 946.0 | 953.0 | 925.0 |
| 2023-11-24 | 59.26 (+0.3) | 5.49 (+0.04) | 2.21 (-0.02) | 4416 | 13.02 | 645 | 1.9 | -328 | 0.97 | 33914 | 945.0 | 920.0 | 951.0 | 904.0 |
| 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 | |||
| 2023-11-17 | 58.96 (+0.28) | 5.45 (-0.03) | 2.23 (-0.04) | 4113 | 11.32 | -505 | 1.39 | -546 | 1.5 | 36333 | 904.0 | 909.0 | 925.0 | 891.0 |
| 2023-11-10 | 58.68 (-0.01) | 5.48 (+0.03) | 2.27 (0.0) | -431 | 1.09 | 551 | 1.39 | -61 | 0.15 | 39565 | 884.0 | 879.0 | 916.0 | 873.0 |
| 2023-11-03 | 58.69 (+0.21) | 5.45 (+0.25) | 2.27 (+0.03) | 3023 | 5.86 | 3985 | 7.72 | 537 | 1.04 | 51624 | 870.0 | 819.0 | 877.0 | 818.0 |
| 2023-10-27 | 58.48 (-0.17) | 5.2 (-0.14) | 2.24 (+0.06) | -1738 | 5.73 | 899 | 2.96 | 914 | 3.01 | 30336 | 801.0 | 825.0 | 832.0 | 800.0 |
| 2023-10-20 | 58.65 (0.0) | 5.34 (+0.15) | 2.18 (+0.06) | 209 | 0.53 | 2505 | 6.4 | 945 | 2.41 | 39148 | 828.0 | 838.0 | 854.0 | 800.0 |
| 2023-10-13 | 58.65 (+0.43) | 5.19 (+0.07) | 2.12 (+0.03) | 6707 | 20.88 | 1032 | 3.21 | 492 | 1.53 | 32120 | 842.0 | 790.0 | 842.0 | 790.0 |
| 2023-10-06 | 58.22 (+0.23) | 5.12 (+0.13) | 2.09 (+0.02) | 3386 | 10.52 | 2189 | 6.8 | 306 | 0.95 | 32173 | 786.0 | 747.0 | 790.0 | 740.0 |
| 2023-09-28 | 57.99 (-0.08) | 4.99 (+0.03) | 2.07 (-0.01) | -1229 | 7.09 | 407 | 2.35 | -102 | 0.59 | 17326 | 735.0 | 741.0 | 762.0 | 728.0 |
| 2023-09-22 | 58.07 (-0.01) | 4.96 (+0.12) | 2.08 (-0.01) | -1004 | 2.65 | 2001 | 5.29 | -186 | 0.49 | 37855 | 746.0 | 751.0 | 792.0 | 728.0 |
| 2023-09-15 | 58.08 (+0.73) | 4.84 (+0.21) | 2.09 (+0.04) | 11641 | 27.56 | 3343 | 7.92 | 612 | 1.45 | 42236 | 763.0 | 715.0 | 763.0 | 708.0 |
| 2023-09-08 | 57.35 (-0.08) | 4.63 (+0.09) | 2.05 (0.0) | 313 | 1.66 | 1348 | 7.14 | 41 | 0.22 | 18881 | 709.0 | 713.0 | 722.0 | 701.0 |
| 2023-09-01 | 57.43 (+0.38) | 4.54 (-0.01) | 2.05 (+0.01) | 6395 | 25.22 | -113 | 0.45 | 156 | 0.62 | 25357 | 710.0 | 700.0 | 716.0 | 698.0 |
| 2023-08-25 | 57.05 (+0.23) | 4.55 (+0.01) | 2.04 (-0.02) | 3552 | 17.0 | 173 | 0.83 | -367 | 1.76 | 20888 | 694.0 | 678.0 | 695.0 | 667.0 |
| 2023-08-18 | 56.82 (-0.19) | 4.54 (+0.06) | 2.06 (-0.01) | -2710 | 12.97 | 1022 | 4.89 | -159 | 0.76 | 20894 | 674.0 | 672.0 | 698.0 | 666.0 |
| 2023-08-11 | 57.01 (-0.29) | 4.48 (+0.07) | 2.07 (-0.03) | -3420 | 14.02 | 1062 | 4.35 | -442 | 1.81 | 24395 | 679.0 | 709.0 | 712.0 | 675.0 |
| 2023-08-04 | 57.3 (+0.93) | 4.41 (+0.08) | 2.1 (-0.04) | 14958 | 30.87 | 1313 | 2.71 | -627 | 1.29 | 48449 | 706.0 | 691.0 | 720.0 | 684.0 |
| 2023-07-28 | 56.37 (-0.52) | 4.33 (-0.01) | 2.14 (-0.03) | -7023 | 21.89 | -226 | 0.7 | -474 | 1.48 | 32081 | 658.0 | 679.0 | 690.0 | 654.0 |
| 2023-07-21 | 56.89 (-0.37) | 4.34 (-0.01) | 2.17 (-0.09) | -5370 | 17.58 | -78 | 0.26 | -1416 | 4.64 | 30546 | 682.0 | 692.0 | 699.0 | 652.0 |
| 2023-07-14 | 57.26 (-0.06) | 4.35 (-0.02) | 2.26 (-0.02) | -1936 | 7.5 | -316 | 1.22 | -351 | 1.36 | 25805 | 692.0 | 680.0 | 698.0 | 673.0 |
| 2023-07-07 | 57.32 (-0.16) | 4.37 (+0.13) | 2.28 (-0.01) | -3373 | 16.76 | -389 | 1.93 | -98 | 0.49 | 20131 | 682.0 | 692.0 | 703.0 | 680.0 |
| 2023-06-30 | 57.48 (+0.07) | 4.24 (+0.01) | 2.29 (+0.02) | -2262 | 8.44 | 126 | 0.47 | 176 | 0.66 | 26798 | 688.0 | 688.0 | 705.0 | 680.0 |
| 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 | |||
| 2023-06-21 | 57.41 (+0.35) | 4.23 (+0.11) | 2.27 (-0.7) | 4993 | 7.54 | 1757 | 2.65 | -11146 | 16.83 | 66233 | 693.0 | 769.0 | 793.0 | 683.0 |
| 2023-06-16 | 57.06 (-0.48) | 4.12 (+0.02) | 2.97 (+0.29) | -7053 | 19.56 | 361 | 1.0 | 4668 | 12.94 | 36064 | 751.0 | 769.0 | 782.0 | 751.0 |
| 2023-06-09 | 57.54 (-0.05) | 4.1 (+0.01) | 2.68 (+0.13) | 35 | 0.13 | 126 | 0.46 | 2084 | 7.55 | 27587 | 764.0 | 757.0 | 775.0 | 752.0 |
| 2023-06-02 | 57.59 (-0.07) | 4.09 (+0.11) | 2.55 (+0.05) | 1222 | 2.21 | 1846 | 3.33 | 813 | 1.47 | 55409 | 751.0 | 755.0 | 773.0 | 738.0 |
| 2023-05-26 | 57.66 (-0.07) | 3.98 (+0.13) | 2.5 (+0.08) | -1359 | 4.22 | 1992 | 6.19 | 1315 | 4.09 | 32182 | 730.0 | 702.0 | 737.0 | 701.0 |
| 2023-05-19 | 57.73 (-0.24) | 3.85 (-0.01) | 2.42 (+0.29) | -3379 | 13.27 | -126 | 0.49 | 4578 | 17.98 | 25468 | 698.0 | 676.0 | 698.0 | 673.0 |
| 2023-05-12 | 57.97 (-0.38) | 3.86 (-0.01) | 2.13 (+0.16) | -4263 | 23.94 | -57 | 0.32 | 2521 | 14.16 | 17805 | 673.0 | 681.0 | 684.0 | 661.0 |
| 2023-05-05 | 58.35 (-0.3) | 3.87 (0.0) | 1.97 (+0.14) | -3707 | 16.63 | -107 | 0.48 | 2277 | 10.22 | 22289 | 675.0 | 654.0 | 680.0 | 654.0 |
| 2023-04-28 | 58.65 (-0.41) | 3.87 (+0.05) | 1.83 (+0.05) | -6767 | 20.64 | 821 | 2.5 | 845 | 2.58 | 32788 | 665.0 | 663.0 | 681.0 | 638.0 |
| 2023-04-21 | 59.06 (-1.28) | 3.82 (-0.1) | 1.78 (+0.06) | -20340 | 35.51 | -1504 | 2.63 | 975 | 1.7 | 57284 | 665.0 | 705.0 | 710.0 | 661.0 |
| 2023-04-14 | 60.34 (-0.06) | 3.92 (-0.06) | 1.72 (-0.03) | -2137 | 7.92 | -981 | 3.64 | -590 | 2.19 | 26983 | 748.0 | 748.0 | 760.0 | 739.0 |
| 2023-04-07 | 60.4 (-0.39) | 3.98 (-0.02) | 1.75 (0.0) | -6714 | 48.24 | -431 | 3.1 | 1 | 0.01 | 13919 | 749.0 | 774.0 | 777.0 | 743.0 |
| 2023-03-31 | 60.79 (+0.04) | 4.0 (+0.03) | 1.75 (-0.01) | 567 | 3.1 | 195 | 1.07 | -86 | 0.47 | 18301 | 787.0 | 789.0 | 790.0 | 765.0 |
| 2023-03-24 | 60.75 (+0.04) | 3.97 (+0.04) | 1.76 (0.0) | 937 | 3.65 | 624 | 2.43 | -12 | 0.05 | 25697 | 790.0 | 773.0 | 794.0 | 763.0 |
| 2023-03-17 | 60.71 (-0.22) | 3.93 (+0.08) | 1.76 (-0.01) | -1093 | 3.64 | 1297 | 4.32 | -173 | 0.58 | 30048 | 773.0 | 756.0 | 777.0 | 743.0 |
| 2023-03-10 | 60.93 (-0.14) | 3.85 (+0.04) | 1.77 (+0.03) | -5661 | 17.17 | 574 | 1.74 | 538 | 1.63 | 32972 | 756.0 | 785.0 | 795.0 | 753.0 |
| 2023-03-03 | 61.07 (-0.04) | 3.81 (+0.08) | 1.74 (+0.04) | -553 | 0 | 1324 | 0 | 506 | 0 | 0 | ||||
| 2023-02-24 | 61.11 (+0.06) | 3.73 (0.0) | 1.7 (0.0) | 933 | 0 | -59 | 0 | 93 | 0 | 0 | ||||
| 2023-02-17 | 61.05 (-0.14) | 3.73 (-0.03) | 1.7 (+0.02) | -1545 | 0 | -422 | 0 | 240 | 0 | 0 | ||||
| 2023-02-10 | 61.19 (-0.05) | 3.76 (+0.01) | 1.68 (+0.01) | -1037 | 0 | 48 | 0 | 206 | 0 | 0 | ||||
| 2023-02-03 | 61.24 (+0.3) | 3.75 (+0.01) | 1.67 (+0.02) | 5206 | 0 | 186 | 0 | 266 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-17 | 60.94 (-0.02) | 3.74 (-0.03) | 1.65 (+0.01) | -220 | 0 | -486 | 0 | 237 | 0 | 0 | ||||
| 2023-01-13 | 60.96 (+0.16) | 3.77 (0.0) | 1.64 (+0.01) | 3551 | 0 | 93 | 0 | 150 | 0 | 0 | ||||
| 2023-01-06 | 60.8 (+0.04) | 3.77 (+0.01) | 1.63 (+0.02) | 626 | 0 | 122 | 0 | 312 | 0 | 0 | ||||
| 2022-12-30 | 60.76 (-0.23) | 3.76 (+0.15) | 1.61 (-0.02) | -3643 | 19.3 | -1017 | 5.39 | -363 | 1.92 | 18877 | 625.0 | 661.0 | 664.0 | 621.0 |
| 2022-12-23 | 60.99 (+0.05) | 3.61 (-0.13) | 1.63 (-0.03) | 1426 | 5.44 | -2138 | 8.16 | -422 | 1.61 | 26195 | 660.0 | 650.0 | 668.0 | 646.0 |
| 2022-12-16 | 60.94 (-0.41) | 3.74 (-0.13) | 1.66 (-0.01) | -6840 | 15.75 | -1998 | 4.6 | -107 | 0.25 | 43436 | 660.0 | 715.0 | 724.0 | 651.0 |
| 2022-12-09 | 61.35 (-0.16) | 3.87 (+0.01) | 1.67 (-0.01) | -2372 | 10.0 | 177 | 0.75 | -166 | 0.7 | 23720 | 729.0 | 739.0 | 755.0 | 705.0 |
| 2022-12-02 | 61.51 (-0.04) | 3.86 (+0.25) | 1.68 (-0.08) | -562 | 1.78 | 3904 | 12.38 | -1352 | 4.29 | 31547 | 739.0 | 703.0 | 756.0 | 695.0 |
| 2022-11-25 | 61.55 (+0.01) | 3.61 (+0.06) | 1.76 (-0.02) | -750 | 2.72 | 1008 | 3.66 | -348 | 1.26 | 27527 | 727.0 | 716.0 | 736.0 | 703.0 |
| 2022-11-18 | 61.54 (+0.47) | 3.55 (+0.03) | 1.78 (-0.14) | 8248 | 17.66 | 474 | 1.01 | -2182 | 4.67 | 46715 | 722.0 | 705.0 | 742.0 | 694.0 |
| 2022-11-11 | 61.07 (+0.54) | 3.52 (+0.18) | 1.92 (-0.03) | 8565 | 16.01 | 2827 | 5.29 | -513 | 0.96 | 53488 | 700.0 | 608.0 | 700.0 | 601.0 |
| 2022-11-04 | 60.53 (-0.05) | 3.34 (+0.13) | 1.95 (+0.06) | -651 | 1.49 | 2196 | 5.04 | 1007 | 2.31 | 43597 | 597.0 | 585.0 | 607.0 | 576.0 |
| 2022-10-28 | 60.58 (+0.14) | 3.21 (+0.01) | 1.89 (+0.01) | 1698 | 5.36 | 142 | 0.45 | 178 | 0.56 | 31661 | 565.0 | 587.0 | 596.0 | 563.0 |
| 2022-10-21 | 60.44 (+0.07) | 3.2 (0.0) | 1.88 (+0.07) | 816 | 2.44 | -10 | 0.03 | 1050 | 3.14 | 33440 | 567.0 | 568.0 | 595.0 | 558.0 |
| 2022-10-14 | 60.37 (+0.12) | 3.2 (+0.01) | 1.81 (+0.05) | 2313 | 7.16 | 195 | 0.6 | 800 | 2.48 | 32283 | 585.0 | 546.0 | 588.0 | 538.0 |
| 2022-10-07 | 60.25 (+0.13) | 3.19 (+0.18) | 1.76 (+0.04) | 1902 | 6.01 | 248 | 0.78 | 609 | 1.93 | 31630 | 566.0 | 543.0 | 608.0 | 541.0 |
| 2022-09-30 | 60.12 (-0.06) | 3.01 (-0.01) | 1.72 (+0.08) | 46 | 0.15 | -197 | 0.63 | 1349 | 4.33 | 31168 | 551.0 | 573.0 | 576.0 | 533.0 |
| 2022-09-23 | 60.18 (-0.25) | 3.02 (+0.09) | 1.64 (+0.03) | -4068 | 18.48 | 1333 | 6.06 | 452 | 2.05 | 22008 | 580.0 | 606.0 | 611.0 | 580.0 |
| 2022-09-16 | 60.43 (-0.33) | 2.93 (+0.02) | 1.61 (+0.01) | -5757 | 20.33 | 411 | 1.45 | 117 | 0.41 | 28322 | 600.0 | 634.0 | 642.0 | 600.0 |
| 2022-09-08 | 60.76 (-0.05) | 2.91 (+0.02) | 1.6 (0.0) | 82 | 0.43 | 288 | 1.53 | 95 | 0.5 | 18884 | 623.0 | 616.0 | 637.0 | 609.0 |
| 2022-09-02 | 60.81 (-0.54) | 2.89 (-0.02) | 1.6 (-0.02) | -9696 | 30.21 | -284 | 0.88 | -288 | 0.9 | 32096 | 620.0 | 657.0 | 671.0 | 620.0 |
| 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 | |||
| 2022-08-26 | 61.35 (-0.25) | 2.91 (0.0) | 1.62 (+0.02) | -4289 | 21.78 | -94 | 0.48 | 312 | 1.58 | 19694 | 678.0 | 682.0 | 687.0 | 665.0 |
| 2022-08-19 | 61.6 (+0.05) | 2.91 (+0.06) | 1.6 (+0.06) | -1090 | 4.44 | 1046 | 4.26 | 879 | 3.58 | 24566 | 693.0 | 688.0 | 717.0 | 686.0 |
| 2022-08-12 | 61.55 (-0.39) | 2.85 (-0.02) | 1.54 (+0.01) | -6203 | 19.92 | -364 | 1.17 | 252 | 0.81 | 31144 | 684.0 | 713.0 | 720.0 | 663.0 |
| 2022-08-05 | 61.94 (+0.05) | 2.87 (+0.04) | 1.53 (+0.02) | 1913 | 7.04 | 716 | 2.64 | 311 | 1.14 | 27168 | 717.0 | 684.0 | 717.0 | 672.0 |
| 2022-07-29 | 61.89 (+0.07) | 2.83 (+0.01) | 1.51 (0.0) | 256 | 0.85 | 137 | 0.45 | -100 | 0.33 | 30139 | 683.0 | 695.0 | 702.0 | 660.0 |
| 2022-07-22 | 61.82 (+0.26) | 2.82 (-0.03) | 1.51 (-0.05) | 5122 | 12.35 | -518 | 1.25 | -782 | 1.89 | 41476 | 705.0 | 652.0 | 721.0 | 650.0 |
| 2022-07-15 | 61.56 (+0.07) | 2.85 (+0.02) | 1.56 (+0.01) | -35 | 0.11 | 359 | 1.09 | 221 | 0.67 | 32787 | 648.0 | 655.0 | 656.0 | 608.0 |
| 2022-07-08 | 61.49 (+0.08) | 2.83 (-0.01) | 1.55 (+0.03) | 1926 | 4.35 | -255 | 0.58 | 379 | 0.86 | 44325 | 651.0 | 609.0 | 657.0 | 597.0 |
| 2022-07-01 | 61.41 (-0.14) | 2.84 (+0.16) | 1.52 (-0.1) | -4491 | 6.87 | -445 | 0.68 | -1523 | 2.33 | 65332 | 612.0 | 685.0 | 695.0 | 610.0 |
| 2022-06-24 | 61.55 (-1.08) | 2.68 (+0.24) | 1.62 (+0.01) | -14411 | 18.56 | 3868 | 4.98 | 228 | 0.29 | 77628 | 670.0 | 838.0 | 868.0 | 669.0 |
| 2022-06-17 | 62.63 (-0.89) | 2.44 (+0.11) | 1.61 (+0.19) | -15929 | 40.38 | 1787 | 4.53 | 2933 | 7.44 | 39448 | 831.0 | 902.0 | 908.0 | 831.0 |
| 2022-06-10 | 63.52 (-0.43) | 2.33 (+0.01) | 1.42 (+0.23) | -5515 | 16.26 | 247 | 0.73 | 3672 | 10.82 | 33925 | 930.0 | 896.0 | 935.0 | 890.0 |
| 2022-06-02 | 63.95 (+0.27) | 2.32 (+0.07) | 1.19 (+0.02) | 4143 | 16.22 | 1040 | 4.07 | 358 | 1.4 | 25549 | 898.0 | 865.0 | 912.0 | 864.0 |
| 2022-05-27 | 63.68 (+0.04) | 2.25 (0.0) | 1.17 (+0.04) | 595 | 3.61 | 51 | 0.31 | 599 | 3.63 | 16491 | 851.0 | 854.0 | 857.0 | 826.0 |
| 2022-05-20 | 63.64 (+0.02) | 2.25 (0.0) | 1.13 (-0.01) | 145 | 0.61 | 0 | 0.0 | -63 | 0.27 | 23738 | 846.0 | 849.0 | 858.0 | 825.0 |
| 2022-05-13 | 63.62 (-0.15) | 2.25 (-0.03) | 1.14 (+0.02) | -2464 | 11.02 | -486 | 2.17 | 264 | 1.18 | 22364 | 843.0 | 821.0 | 845.0 | 801.0 |
| 2022-05-06 | 63.77 (-0.25) | 2.28 (-0.02) | 1.12 (0.0) | -3104 | 12.43 | -301 | 1.21 | 46 | 0.18 | 24971 | 834.0 | 830.0 | 848.0 | 808.0 |
| 2022-04-29 | 64.02 (-0.76) | 2.3 (+0.06) | 1.12 (-0.02) | -11135 | 26.09 | 907 | 2.12 | -311 | 0.73 | 42684 | 830.0 | 833.0 | 853.0 | 797.0 |
| 2022-04-22 | 64.78 (-0.35) | 2.24 (+0.13) | 1.14 (+0.01) | -5191 | 19.05 | 2153 | 7.9 | 48 | 0.18 | 27247 | 854.0 | 827.0 | 872.0 | 827.0 |
| 2022-04-15 | 65.13 (-0.61) | 2.11 (+0.04) | 1.13 (-0.02) | -10633 | 27.0 | 531 | 1.35 | -257 | 0.65 | 39379 | 832.0 | 839.0 | 882.0 | 830.0 |
| 2022-04-08 | 65.74 (-0.9) | 2.07 (+0.04) | 1.15 (+0.01) | -14507 | 30.32 | 751 | 1.57 | 124 | 0.26 | 47847 | 840.0 | 858.0 | 883.0 | 834.0 |
| 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 | |||
| 2022-04-01 | 66.64 (-1.11) | 2.03 (+0.1) | 1.14 (+0.01) | -17993 | 36.41 | -593 | 1.2 | 212 | 0.43 | 49419 | 900.0 | 950.0 | 964.0 | 893.0 |
| 2022-03-25 | 67.75 (-0.04) | 1.93 (-0.04) | 1.13 (0.0) | -468 | 2.04 | -500 | 2.18 | 24 | 0.1 | 22892 | 971.0 | 985.0 | 995.0 | 965.0 |
| 2022-03-18 | 67.79 (-0.41) | 1.97 (-0.03) | 1.13 (0.0) | -6289 | 14.03 | -519 | 1.16 | -79 | 0.18 | 44834 | 969.0 | 973.0 | 978.0 | 900.0 |
| 2022-03-11 | 68.2 (-0.59) | 2.0 (+0.04) | 1.13 (-0.01) | -8169 | 21.79 | 669 | 1.78 | -112 | 0.3 | 37491 | 963.0 | 985.0 | 1005.0 | 943.0 |
| 2022-03-04 | 68.79 (-0.24) | 1.96 (-0.06) | 1.14 (+0.01) | -3717 | 0 | -1021 | 0 | 148 | 0 | 0 | ||||
| 2022-02-25 | 69.03 (-0.25) | 2.02 (+0.04) | 1.13 (-0.01) | -3996 | 0 | 677 | 0 | -163 | 0 | 0 | ||||
| 2022-02-18 | 69.28 (+0.01) | 1.98 (+0.01) | 1.14 (0.0) | 288 | 0 | 176 | 0 | -68 | 0 | 0 | ||||
| 2022-02-11 | 69.27 (+0.68) | 1.97 (+0.1) | 1.14 (-0.02) | 11146 | 0 | 1524 | 0 | -267 | 0 | 0 | ||||
| 2022-01-26 | 68.59 (-0.18) | 1.87 (+0.04) | 1.16 (+0.01) | -2955 | 0 | 739 | 0 | 236 | 0 | 0 | ||||
| 2022-01-21 | 68.77 (+0.01) | 1.83 (+0.02) | 1.15 (0.0) | 13 | 0 | 188 | 0 | -142 | 0 | 0 | ||||
| 2022-01-14 | 68.76 (-0.19) | 1.81 (+0.01) | 1.15 (-0.02) | -3071 | 0 | 215 | 0 | -210 | 0 | 0 | ||||
| 2022-01-07 | 68.95 (+0.15) | 1.8 (0.0) | 1.17 (+0.01) | 2564 | 0 | -46 | 0 | 151 | 0 | 0 | ||||
| 2021-12-30 | 68.8 (+0.08) | 1.8 (+0.04) | 1.16 (+0.03) | 1027 | 4.53 | 724 | 3.2 | 428 | 1.89 | 22658 | 1190.0 | 1125.0 | 1200.0 | 1120.0 |
| 2021-12-24 | 68.72 (+0.1) | 1.76 (-0.01) | 1.13 (+0.02) | 2069 | 11.91 | -180 | 1.04 | 272 | 1.57 | 17372 | 1120.0 | 1070.0 | 1130.0 | 1055.0 |
| 2021-12-17 | 68.62 (+0.16) | 1.77 (+0.02) | 1.11 (-0.01) | 2115 | 10.5 | 309 | 1.53 | -65 | 0.32 | 20152 | 1075.0 | 1070.0 | 1095.0 | 1045.0 |
| 2021-12-10 | 68.46 (+0.06) | 1.75 (+0.01) | 1.12 (0.0) | 967 | 3.85 | 135 | 0.54 | 1 | 0.0 | 25088 | 1075.0 | 1060.0 | 1110.0 | 1040.0 |
| 2021-12-03 | 68.4 (+0.27) | 1.74 (+0.03) | 1.12 (-0.02) | 4248 | 13.79 | 494 | 1.6 | -365 | 1.18 | 30810 | 1060.0 | 998.0 | 1090.0 | 991.0 |
| 2021-11-26 | 68.13 (-0.04) | 1.71 (+0.01) | 1.14 (-0.02) | -704 | 3.0 | 184 | 0.78 | -302 | 1.29 | 23483 | 1005.0 | 1100.0 | 1110.0 | 996.0 |
| 2021-11-19 | 68.17 (+0.41) | 1.7 (+0.1) | 1.16 (+0.06) | 6400 | 13.09 | 1632 | 3.34 | 978 | 2.0 | 48907 | 1090.0 | 1010.0 | 1120.0 | 1000.0 |
| 2021-11-12 | 67.76 (+0.42) | 1.6 (+0.02) | 1.1 (+0.03) | 6546 | 18.87 | 213 | 0.61 | 475 | 1.37 | 34686 | 912.0 | 947.0 | 1000.0 | 898.0 |
| 2021-11-05 | 67.34 (+0.17) | 1.58 (-0.02) | 1.07 (0.0) | 3356 | 16.82 | -198 | 0.99 | 50 | 0.25 | 19953 | 936.0 | 925.0 | 957.0 | 917.0 |
| 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 | |||
| 2021-10-29 | 67.17 (+0.13) | 1.6 (+0.01) | 1.07 (-0.02) | 2950 | 8.21 | 29 | 0.08 | -325 | 0.9 | 35934 | 867.0 | 928.0 | 958.0 | 860.0 |
| 2021-10-22 | 67.04 (+0.47) | 1.59 (+0.01) | 1.09 (+0.02) | 8101 | 28.52 | 151 | 0.53 | 324 | 1.14 | 28407 | 926.0 | 862.0 | 926.0 | 860.0 |
| 2021-10-15 | 66.57 (-0.49) | 1.58 (+0.01) | 1.07 (0.0) | -7714 | 25.34 | 254 | 0.83 | -85 | 0.28 | 30444 | 857.0 | 907.0 | 908.0 | 839.0 |
| 2021-10-08 | 67.06 (-0.03) | 1.57 (+0.03) | 1.07 (+0.02) | -597 | 1.9 | 498 | 1.58 | 293 | 0.93 | 31491 | 910.0 | 892.0 | 925.0 | 855.0 |
| 2021-10-01 | 67.09 (+0.1) | 1.54 (-0.02) | 1.05 (-0.01) | 799 | 1.88 | 400 | 0.94 | -98 | 0.23 | 42520 | 885.0 | 921.0 | 969.0 | 882.0 |
| 2021-09-24 | 66.99 (-0.35) | 1.56 (-0.01) | 1.06 (-0.02) | 323 | 1.73 | 31 | 0.17 | -229 | 1.23 | 18650 | 920.0 | 918.0 | 925.0 | 900.0 |
| 2021-09-17 | 67.34 (+0.5) | 1.57 (+0.01) | 1.08 (0.0) | 7163 | 25.19 | 98 | 0.34 | -12 | 0.04 | 28438 | 940.0 | 918.0 | 952.0 | 918.0 |
| 2021-09-10 | 66.84 (+0.33) | 1.56 (-0.05) | 1.08 (-0.02) | 4899 | 16.98 | -834 | 2.89 | -292 | 1.01 | 28860 | 925.0 | 907.0 | 925.0 | 895.0 |
| 2021-09-03 | 66.51 (+0.63) | 1.61 (-0.05) | 1.1 (-0.02) | 9688 | 29.07 | -794 | 2.38 | -335 | 1.01 | 33325 | 919.0 | 902.0 | 945.0 | 885.0 |
| 2021-08-27 | 65.88 (+0.06) | 1.66 (-0.06) | 1.12 (0.0) | 2196 | 7.55 | -951 | 3.27 | -48 | 0.17 | 29078 | 896.0 | 882.0 | 920.0 | 870.0 |
| 2021-08-20 | 65.82 (-0.29) | 1.72 (+0.03) | 1.12 (-0.02) | -4269 | 16.02 | 432 | 1.62 | -227 | 0.85 | 26654 | 873.0 | 910.0 | 918.0 | 865.0 |
| 2021-08-13 | 66.11 (-0.07) | 1.69 (+0.01) | 1.14 (-0.02) | -2420 | 11.43 | 273 | 1.29 | -412 | 1.95 | 21164 | 910.0 | 928.0 | 930.0 | 901.0 |
| 2021-08-06 | 66.18 (+0.48) | 1.68 (-0.05) | 1.16 (-0.01) | 7480 | 29.87 | -857 | 3.42 | -63 | 0.25 | 25045 | 936.0 | 924.0 | 964.0 | 920.0 |
| 2021-07-30 | 65.7 (-0.06) | 1.73 (-0.1) | 1.17 (0.0) | -2742 | 5.8 | -1537 | 3.25 | -71 | 0.15 | 47316 | 910.0 | 940.0 | 948.0 | 887.0 |
| 2021-07-23 | 65.76 (-0.01) | 1.83 (-0.01) | 1.17 (+0.01) | -799 | 3.3 | -206 | 0.85 | 185 | 0.76 | 24231 | 933.0 | 941.0 | 945.0 | 906.0 |
| 2021-07-16 | 65.77 (+0.46) | 1.84 (-0.01) | 1.16 (-0.02) | 7022 | 23.5 | -170 | 0.57 | -304 | 1.02 | 29882 | 957.0 | 940.0 | 960.0 | 925.0 |
| 2021-07-09 | 65.31 (-0.09) | 1.85 (-0.11) | 1.18 (-0.02) | -1529 | 4.81 | -1734 | 5.45 | -397 | 1.25 | 31816 | 919.0 | 960.0 | 975.0 | 911.0 |
| 2021-07-02 | 65.4 (-0.22) | 1.96 (+0.1) | 1.2 (+0.07) | -775 | 2.54 | -991 | 3.25 | 1163 | 3.81 | 30496 | 957.0 | 929.0 | 978.0 | 922.0 |
| 2021-06-25 | 65.62 (-0.31) | 1.86 (-0.19) | 1.13 (+0.06) | -4880 | 11.13 | -3109 | 7.09 | 889 | 2.03 | 43835 | 927.0 | 960.0 | 961.0 | 890.0 |
| 2021-06-18 | 65.93 (+0.12) | 2.05 (-0.04) | 1.07 (+0.02) | 1674 | 7.26 | -565 | 2.45 | 332 | 1.44 | 23064 | 965.0 | 992.0 | 1005.0 | 965.0 |
| 2021-06-11 | 65.81 (-0.06) | 2.09 (+0.03) | 1.05 (0.0) | 91 | 0.32 | 426 | 1.5 | 72 | 0.25 | 28314 | 980.0 | 971.0 | 1010.0 | 948.0 |
| 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 | |||
| 2021-06-04 | 65.87 (-0.04) | 2.06 (-0.03) | 1.05 (+0.02) | 92 | 0.27 | -539 | 1.56 | 250 | 0.73 | 34458 | 977.0 | 971.0 | 1015.0 | 957.0 |
| 2021-05-28 | 65.91 (0.0) | 2.09 (+0.09) | 1.03 (-0.01) | 271 | 0.71 | 1545 | 4.07 | -93 | 0.25 | 37957 | 961.0 | 950.0 | 969.0 | 931.0 |
| 2021-05-21 | 65.91 (+0.46) | 2.0 (+0.06) | 1.04 (+0.03) | 6939 | 9.81 | 902 | 1.28 | 479 | 0.68 | 70743 | 955.0 | 880.0 | 994.0 | 869.0 |
| 2021-05-14 | 65.45 (-0.48) | 1.94 (-0.11) | 1.01 (-0.11) | -7759 | 7.34 | -1807 | 1.71 | -1703 | 1.61 | 105695 | 895.0 | 1015.0 | 1025.0 | 821.0 |
| 2021-05-07 | 65.93 (-0.39) | 2.05 (-0.02) | 1.12 (-0.11) | -6566 | 7.75 | -236 | 0.28 | -1755 | 2.07 | 84740 | 1060.0 | 1175.0 | 1175.0 | 999.0 |
| 2021-04-29 | 66.32 (-0.04) | 2.07 (-0.03) | 1.23 (+0.06) | -351 | 0.98 | -476 | 1.33 | 881 | 2.46 | 35867 | 1185.0 | 1070.0 | 1185.0 | 1030.0 |
| 2021-04-23 | 66.36 (+0.4) | 2.1 (-0.02) | 1.17 (-0.01) | 6686 | 16.74 | -370 | 0.93 | -150 | 0.38 | 39933 | 1035.0 | 985.0 | 1035.0 | 962.0 |
| 2021-04-16 | 65.96 (-0.24) | 2.12 (-0.01) | 1.18 (-0.08) | -3839 | 9.17 | -94 | 0.22 | -1180 | 2.82 | 41863 | 975.0 | 997.0 | 1005.0 | 935.0 |
| 2021-04-09 | 66.2 (+0.22) | 2.13 (+0.06) | 1.26 (+0.11) | 3396 | 10.27 | 919 | 2.78 | 1730 | 5.23 | 33077 | 999.0 | 985.0 | 1030.0 | 984.0 |
| 2021-04-01 | 65.98 (-0.09) | 2.07 (+0.09) | 1.15 (+0.01) | -1365 | 3.63 | 1232 | 3.28 | 156 | 0.42 | 37590 | 961.0 | 953.0 | 985.0 | 941.0 |
| 2021-03-26 | 66.07 (-0.15) | 1.98 (+0.04) | 1.14 (+0.01) | -2227 | 4.29 | 641 | 1.24 | 132 | 0.25 | 51866 | 943.0 | 880.0 | 955.0 | 866.0 |
| 2021-03-19 | 66.22 (-0.14) | 1.94 (+0.01) | 1.13 (0.0) | -2212 | 6.86 | 76 | 0.24 | -76 | 0.24 | 32244 | 885.0 | 900.0 | 925.0 | 880.0 |
| 2021-03-12 | 66.36 (-0.16) | 1.93 (+0.02) | 1.13 (+0.03) | -2519 | 5.37 | 299 | 0.64 | 444 | 0.95 | 46930 | 899.0 | 901.0 | 915.0 | 854.0 |
| 2021-03-05 | 66.52 (-0.37) | 1.91 (+0.03) | 1.1 (-0.01) | -5692 | 0 | 559 | 0 | -104 | 0 | 0 | ||||
| 2021-02-26 | 66.89 (-0.43) | 1.88 (-0.02) | 1.11 (-0.02) | -6434 | 0 | -287 | 0 | -317 | 0 | 0 | ||||
| 2021-02-19 | 67.32 (-0.09) | 1.9 (+0.01) | 1.13 (+0.01) | -1463 | 0 | 92 | 0 | 215 | 0 | 0 | ||||
| 2021-02-05 | 67.41 (-0.41) | 1.89 (+0.04) | 1.12 (+0.01) | -6127 | 0 | 637 | 0 | 82 | 0 | 0 | ||||
| 2021-01-29 | 67.82 (-0.64) | 1.85 (+0.1) | 1.11 (-0.05) | -10148 | 0 | 1571 | 0 | -690 | 0 | 0 | ||||
| 2021-01-22 | 68.46 (-0.23) | 1.75 (+0.12) | 1.16 (+0.05) | -4207 | 0 | 2004 | 0 | 662 | 0 | 0 | ||||
| 2021-01-15 | 68.69 (-0.34) | 1.63 (+0.1) | 1.11 (+0.01) | -5291 | 0 | 1483 | 0 | 267 | 0 | 0 | ||||
| 2021-01-08 | 69.03 (+0.36) | 1.53 (+0.06) | 1.1 (+0.08) | 5549 | 0 | 996 | 0 | 1267 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-12-31 | 68.67 (+0.45) | 1.47 (+0.05) | 1.02 (+0.02) | 7228 | 28.18 | 628 | 2.45 | 273 | 1.06 | 25645 | 747.0 | 724.0 | 753.0 | 723.0 |
| 2020-12-25 | 68.22 (+0.1) | 1.42 (0.0) | 1.0 (-0.02) | 1473 | 6.43 | -26 | 0.11 | -242 | 1.06 | 22891 | 715.0 | 698.0 | 725.0 | 689.0 |
| 2020-12-18 | 68.12 (-0.18) | 1.42 (-0.03) | 1.02 (-0.01) | -2568 | 9.75 | -343 | 1.3 | -268 | 1.02 | 26346 | 699.0 | 706.0 | 714.0 | 696.0 |
| 2020-12-11 | 68.3 (-0.04) | 1.45 (+0.07) | 1.03 (-0.04) | -408 | 1.04 | 1009 | 2.58 | -612 | 1.56 | 39168 | 707.0 | 705.0 | 746.0 | 695.0 |
| 2020-12-04 | 68.34 (-0.37) | 1.38 (-0.09) | 1.07 (+0.02) | -5834 | 13.18 | -1446 | 3.27 | 319 | 0.72 | 44272 | 705.0 | 711.0 | 718.0 | 693.0 |
| 2020-11-27 | 68.71 (-0.09) | 1.47 (+0.01) | 1.05 (-0.04) | -1776 | 6.51 | 251 | 0.92 | -544 | 1.99 | 27274 | 725.0 | 754.0 | 758.0 | 721.0 |
| 2020-11-20 | 68.8 (+1.04) | 1.46 (+0.08) | 1.09 (+0.03) | 16364 | 29.76 | 1263 | 2.3 | 414 | 0.75 | 54981 | 747.0 | 685.0 | 754.0 | 681.0 |
| 2020-11-13 | 67.76 (-0.29) | 1.38 (-0.02) | 1.06 (+0.02) | -3773 | 12.44 | -313 | 1.03 | 365 | 1.2 | 30333 | 675.0 | 710.0 | 714.0 | 662.0 |
| 2020-11-06 | 68.05 (+0.61) | 1.4 (+0.03) | 1.04 (-0.01) | 9522 | 18.75 | 522 | 1.03 | -264 | 0.52 | 50784 | 700.0 | 690.0 | 704.0 | 650.0 |
| 2020-10-30 | 67.44 (-0.02) | 1.37 (+0.01) | 1.05 (-0.03) | -358 | 1.28 | 174 | 0.62 | -486 | 1.73 | 28025 | 678.0 | 680.0 | 689.0 | 666.0 |
| 2020-10-23 | 67.46 (-0.15) | 1.36 (0.0) | 1.08 (0.0) | -2407 | 10.02 | -10 | 0.04 | 39 | 0.16 | 24026 | 678.0 | 683.0 | 710.0 | 678.0 |
| 2020-10-16 | 67.61 (+0.38) | 1.36 (0.0) | 1.08 (-0.02) | 5766 | 11.91 | -13 | 0.03 | -274 | 0.57 | 48393 | 680.0 | 710.0 | 722.0 | 680.0 |
| 2020-10-08 | 67.23 (+0.33) | 1.36 (+0.07) | 1.1 (+0.06) | 5102 | 12.03 | 1121 | 2.64 | 955 | 2.25 | 42425 | 670.0 | 614.0 | 677.0 | 610.0 |
| 2020-09-30 | 66.9 (+0.14) | 1.29 (-0.16) | 1.04 (0.0) | 1887 | 8.88 | 166 | 0.78 | 19 | 0.09 | 21241 | 607.0 | 583.0 | 618.0 | 581.0 |
| 2020-09-25 | 66.76 (-0.12) | 1.45 (+0.01) | 1.04 (-0.05) | -1595 | 3.97 | 62 | 0.15 | -853 | 2.13 | 40131 | 585.0 | 614.0 | 624.0 | 581.0 |
| 2020-09-18 | 66.88 (+0.47) | 1.44 (-0.06) | 1.09 (-0.01) | 7197 | 13.99 | -965 | 1.88 | -183 | 0.36 | 51446 | 611.0 | 596.0 | 628.0 | 589.0 |
| 2020-09-11 | 66.41 (+0.19) | 1.5 (-0.04) | 1.1 (-0.02) | 2500 | 6.34 | -585 | 1.48 | -197 | 0.5 | 39462 | 595.0 | 608.0 | 614.0 | 586.0 |
| 2020-09-04 | 66.22 (+0.45) | 1.54 (-0.03) | 1.12 (+0.03) | 7297 | 9.77 | -525 | 0.7 | 369 | 0.49 | 74684 | 603.0 | 580.0 | 615.0 | 552.0 |
| 2020-08-28 | 65.77 (+0.09) | 1.57 (-0.15) | 1.09 (-0.03) | 3691 | 5.75 | -2385 | 3.72 | -433 | 0.67 | 64152 | 574.0 | 599.0 | 600.0 | 553.0 |
| 2020-08-21 | 65.68 (-0.13) | 1.72 (-0.14) | 1.12 (-0.05) | -2808 | 2.19 | -2180 | 1.7 | -722 | 0.56 | 128119 | 604.0 | 684.0 | 689.0 | 551.0 |
| 2020-08-14 | 65.81 (-0.09) | 1.86 (-0.02) | 1.17 (-0.01) | -1292 | 2.42 | -275 | 0.52 | -168 | 0.32 | 53288 | 680.0 | 696.0 | 714.0 | 670.0 |
| 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 | |||
| 2020-08-07 | 65.9 (-0.41) | 1.88 (+0.01) | 1.18 (+0.02) | -6975 | 8.14 | 170 | 0.2 | 197 | 0.23 | 85680 | 705.0 | 743.0 | 753.0 | 695.0 |
| 2020-07-31 | 66.31 (-0.34) | 1.87 (-0.01) | 1.16 (+0.03) | -5562 | 5.49 | -253 | 0.25 | 607 | 0.6 | 101308 | 701.0 | 695.0 | 763.0 | 667.0 |
| 2020-07-24 | 66.65 (-0.08) | 1.88 (+0.02) | 1.13 (+0.01) | -1906 | 2.25 | 346 | 0.41 | 158 | 0.19 | 84851 | 675.0 | 609.0 | 703.0 | 590.0 |
| 2020-07-17 | 66.73 (+0.26) | 1.86 (-0.02) | 1.12 (0.0) | 166 | 0.33 | -312 | 0.61 | -56 | 0.11 | 51034 | 607.0 | 626.0 | 639.0 | 596.0 |
| 2020-07-10 | 66.47 (-0.72) | 1.88 (0.0) | 1.12 (+0.04) | -8962 | 10.59 | 1 | 0.0 | 593 | 0.7 | 84626 | 616.0 | 587.0 | 674.0 | 580.0 |
| 2020-07-03 | 67.19 (-0.37) | 1.88 (+0.05) | 1.08 (+0.01) | -3559 | 8.04 | 1443 | 3.26 | 152 | 0.34 | 44283 | 585.0 | 566.0 | 594.0 | 563.0 |
| 2020-06-24 | 67.56 (-0.27) | 1.83 (+0.06) | 1.07 (-0.02) | -7327 | 15.17 | 1018 | 2.11 | -292 | 0.6 | 48312 | 287.5 | 553.0 | 594.0 | 280.0 |
| 2020-06-19 | 67.83 (+0.29) | 1.77 (+0.11) | 1.09 (+0.02) | 7314 | 13.6 | 1769 | 3.29 | 290 | 0.54 | 53793 | 546.0 | 498.0 | 560.0 | 491.5 |
| 2020-06-12 | 67.54 (+0.13) | 1.66 (+0.04) | 1.07 (+0.03) | 2687 | 5.59 | 528 | 1.1 | 498 | 1.04 | 48109 | 492.5 | 495.5 | 509.0 | 473.0 |
| 2020-06-05 | 67.41 (+0.56) | 1.62 (+0.08) | 1.04 (+0.04) | 8911 | 16.77 | 1337 | 2.52 | 594 | 1.12 | 53129 | 494.0 | 468.0 | 497.5 | 460.0 |
| 2020-05-29 | 66.85 (+0.38) | 1.54 (+0.05) | 1.0 (+0.05) | 6807 | 14.34 | 812 | 1.71 | 900 | 1.9 | 47468 | 463.0 | 451.5 | 469.0 | 449.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 59.73 (+0.41) | 7.77 (+0.04) | 2.23 (-0.02) | 6480 | 0 | 651 | 0 | -305 | 0 | 0 | ||||
| 2024-12-31 | 59.32 (+0.64) | 7.73 (-0.33) | 2.25 (+0.08) | 11478 | 9.72 | -5303 | 4.49 | 1382 | 1.17 | 118117 | 1415.0 | 1275.0 | 1445.0 | 1270.0 |
| 2024-11-29 | 58.68 (-0.46) | 8.06 (+0.17) | 2.17 (0.0) | -6657 | 7.01 | 2731 | 2.87 | -8 | 0.01 | 94995 | 1255.0 | 1220.0 | 1330.0 | 1220.0 |
| 2024-10-30 | 59.14 (+0.14) | 7.89 (+0.27) | 2.17 (+0.09) | 3861 | 3.14 | 3735 | 3.04 | 1325 | 1.08 | 122876 | 1290.0 | 1195.0 | 1345.0 | 1190.0 |
| 2024-09-30 | 59.0 (-1.27) | 7.62 (+0.75) | 2.08 (0.0) | -19720 | 0 | 12183 | 0 | 185 | 0 | 0 | ||||
| 2024-08-30 | 60.27 (-0.85) | 6.87 (+0.26) | 2.08 (-0.17) | -13842 | 0 | 4220 | 0 | -2730 | 0 | 0 | ||||
| 2024-07-31 | 61.12 (-0.73) | 6.61 (+0.24) | 2.25 (-0.01) | -12396 | 0 | 1177 | 0 | -183 | 0 | 0 | ||||
| 2024-06-28 | 61.85 (+0.14) | 6.37 (+0.19) | 2.26 (+0.01) | 4440 | 0 | 3132 | 0 | 108 | 0 | 0 | ||||
| 2024-05-31 | 61.71 (+1.14) | 6.18 (+0.37) | 2.25 (+0.02) | 17901 | 0 | 5879 | 0 | 275 | 0 | 0 | ||||
| 2024-04-30 | 60.57 (-0.85) | 5.81 (-0.28) | 2.23 (+0.08) | -14118 | 0 | -2029 | 0 | 1381 | 0 | 0 | ||||
| 2024-03-29 | 61.42 (+0.35) | 6.09 (+0.81) | 2.15 (+0.01) | 5104 | 0 | 13048 | 0 | 139 | 0 | 0 | ||||
| 2024-02-29 | 61.07 (+1.58) | 5.28 (-0.01) | 2.14 (-0.09) | 24957 | 0 | -274 | 0 | -1504 | 0 | 0 | ||||
| 2024-01-31 | 59.49 (-0.37) | 5.29 (-0.17) | 2.23 (+0.11) | -6760 | 0 | -3788 | 0 | 1726 | 0 | 0 | ||||
| 2023-12-29 | 59.86 (+0.46) | 5.46 (+0.02) | 2.12 (-0.09) | 6386 | 5.64 | 317 | 0.28 | -1314 | 1.16 | 113154 | 1015.0 | 942.0 | 1055.0 | 921.0 |
| 2023-11-30 | 59.4 (+0.68) | 5.44 (+0.07) | 2.21 (-0.05) | 10036 | 6.35 | 1182 | 0.75 | -813 | 0.51 | 158061 | 945.0 | 854.0 | 953.0 | 832.0 |
| 2023-10-31 | 58.72 (+0.73) | 5.37 (+0.38) | 2.26 (+0.19) | 12074 | 7.43 | 9318 | 5.73 | 2976 | 1.83 | 162544 | 842.0 | 747.0 | 864.0 | 740.0 |
| 2023-09-28 | 57.99 (+0.64) | 4.99 (+0.45) | 2.07 (+0.02) | 11055 | 0 | 7204 | 0 | 422 | 0 | 0 | ||||
| 2023-08-31 | 57.35 (+0.49) | 4.54 (+0.2) | 2.05 (-0.09) | 9471 | 0 | 3140 | 0 | -1572 | 0 | 0 | ||||
| 2023-07-31 | 56.86 (-0.62) | 4.34 (+0.1) | 2.14 (-0.15) | -9732 | 0 | -797 | 0 | -2263 | 0 | 0 | ||||
| 2023-06-30 | 57.48 (-0.27) | 4.24 (+0.17) | 2.29 (-0.25) | -5506 | 0 | 2819 | 0 | -4028 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-31 | 57.75 (-0.9) | 4.07 (+0.2) | 2.54 (+0.71) | -10267 | 0 | 3099 | 0 | 11314 | 0 | 0 | ||||
| 2023-04-28 | 58.65 (-2.14) | 3.87 (-0.13) | 1.83 (+0.08) | -35958 | 0 | -2095 | 0 | 1231 | 0 | 0 | ||||
| 2023-03-31 | 60.79 (-0.32) | 4.0 (+0.27) | 1.75 (+0.05) | -5803 | 0 | 4014 | 0 | 773 | 0 | 0 | ||||
| 2023-02-24 | 61.11 (+0.07) | 3.73 (-0.03) | 1.7 (+0.02) | 2190 | 0 | -503 | 0 | 440 | 0 | 0 | ||||
| 2023-01-31 | 61.04 (+0.28) | 3.76 (0.0) | 1.68 (+0.07) | 5324 | 0 | -15 | 0 | 1064 | 0 | 0 | ||||
| 2022-12-30 | 60.76 (-0.75) | 3.76 (-0.02) | 1.61 (-0.11) | -11111 | 9.01 | -3675 | 2.98 | -1741 | 1.41 | 123281 | 625.0 | 750.0 | 756.0 | 621.0 |
| 2022-11-30 | 61.51 (+0.84) | 3.78 (+0.52) | 1.72 (-0.22) | 12661 | 7.26 | 8270 | 4.74 | -3501 | 2.01 | 174365 | 733.0 | 592.0 | 742.0 | 586.0 |
| 2022-10-31 | 60.67 (+0.55) | 3.26 (+0.25) | 1.94 (+0.22) | 8600 | 5.87 | 1413 | 0.96 | 3433 | 2.34 | 146475 | 590.0 | 543.0 | 608.0 | 538.0 |
| 2022-09-30 | 60.12 (-1.12) | 3.01 (+0.1) | 1.72 (+0.1) | -16673 | 0 | 1509 | 0 | 1720 | 0 | 0 | ||||
| 2022-08-31 | 61.24 (-0.65) | 2.91 (+0.08) | 1.62 (+0.11) | -12389 | 0 | 1346 | 0 | 1759 | 0 | 0 | ||||
| 2022-07-29 | 61.89 (+0.4) | 2.83 (-0.01) | 1.51 (-0.02) | 6074 | 0 | -251 | 0 | -441 | 0 | 0 | ||||
| 2022-06-30 | 61.49 (-2.46) | 2.84 (+0.54) | 1.53 (+0.34) | -39179 | 0 | 5648 | 0 | 5557 | 0 | 0 | ||||
| 2022-05-31 | 63.95 (-0.07) | 2.3 (0.0) | 1.19 (+0.07) | -657 | 0 | 87 | 0 | 1116 | 0 | 0 | ||||
| 2022-04-29 | 64.02 (-2.89) | 2.3 (+0.3) | 1.12 (-0.03) | -45871 | 0 | 4673 | 0 | -479 | 0 | 0 | ||||
| 2022-03-31 | 66.91 (-2.12) | 2.0 (-0.02) | 1.15 (+0.02) | -32231 | 0 | -2295 | 0 | 276 | 0 | 0 | ||||
| 2022-02-25 | 69.03 (+0.44) | 2.02 (+0.15) | 1.13 (-0.03) | 7438 | 0 | 2377 | 0 | -498 | 0 | 0 | ||||
| 2022-01-26 | 68.59 (-0.21) | 1.87 (+0.07) | 1.16 (0.0) | -3449 | 0 | 1096 | 0 | 35 | 0 | 0 | ||||
| 2021-12-30 | 68.8 (+0.64) | 1.8 (+0.1) | 1.16 (+0.01) | 9920 | 9.56 | 1608 | 1.55 | 139 | 0.13 | 103796 | 1190.0 | 1020.0 | 1200.0 | 1010.0 |
| 2021-11-30 | 68.16 (+0.99) | 1.7 (+0.1) | 1.15 (+0.08) | 16104 | 11.56 | 1705 | 1.22 | 1333 | 0.96 | 139317 | 1010.0 | 925.0 | 1120.0 | 898.0 |
| 2021-10-29 | 67.17 (-0.07) | 1.6 (+0.07) | 1.07 (+0.02) | -294 | 0.22 | 1050 | 0.79 | 221 | 0.17 | 132879 | 867.0 | 905.0 | 958.0 | 839.0 |
| 2021-09-30 | 67.24 (+1.25) | 1.53 (-0.11) | 1.05 (-0.06) | 24202 | 0 | -882 | 0 | -849 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-31 | 65.99 (+0.29) | 1.64 (-0.09) | 1.11 (-0.06) | 4691 | 0 | -1438 | 0 | -881 | 0 | 0 | ||||
| 2021-07-30 | 65.7 (-0.02) | 1.73 (-0.25) | 1.17 (-0.02) | -1058 | 0 | -3907 | 0 | -297 | 0 | 0 | ||||
| 2021-06-30 | 65.72 (-0.25) | 1.98 (-0.11) | 1.19 (+0.14) | -1988 | 0 | -4527 | 0 | 2210 | 0 | 0 | ||||
| 2021-05-31 | 65.97 (-0.35) | 2.09 (+0.02) | 1.05 (-0.18) | -5915 | 0 | 413 | 0 | -2866 | 0 | 0 | ||||
| 2021-04-29 | 66.32 (+0.32) | 2.07 (+0.02) | 1.23 (+0.08) | 5592 | 0 | 349 | 0 | 1216 | 0 | 0 | ||||
| 2021-03-31 | 66.0 (-0.89) | 2.05 (+0.17) | 1.15 (+0.04) | -13715 | 0 | 2437 | 0 | 617 | 0 | 0 | ||||
| 2021-02-26 | 66.89 (-0.93) | 1.88 (+0.03) | 1.11 (0.0) | -14024 | 0 | 442 | 0 | -20 | 0 | 0 | ||||
| 2021-01-29 | 67.82 (-0.85) | 1.85 (+0.38) | 1.11 (+0.09) | -14097 | 0 | 6054 | 0 | 1506 | 0 | 0 | ||||
| 2020-12-31 | 68.67 (+0.25) | 1.47 (+0.01) | 1.02 (-0.03) | 4462 | 3.1 | 66 | 0.05 | -546 | 0.38 | 144041 | 747.0 | 700.0 | 753.0 | 689.0 |
| 2020-11-30 | 68.42 (+0.98) | 1.46 (+0.09) | 1.05 (0.0) | 15766 | 8.87 | 1479 | 0.83 | -13 | 0.01 | 177657 | 704.0 | 690.0 | 758.0 | 650.0 |
| 2020-10-30 | 67.44 (+0.54) | 1.37 (+0.08) | 1.05 (+0.01) | 8103 | 5.67 | 1272 | 0.89 | 234 | 0.16 | 142870 | 678.0 | 614.0 | 722.0 | 610.0 |
| 2020-09-30 | 66.9 (+1.15) | 1.29 (-0.26) | 1.04 (-0.04) | 17801 | 0 | -1426 | 0 | -694 | 0 | 0 | ||||
| 2020-08-31 | 65.75 (-0.56) | 1.55 (-0.32) | 1.08 (-0.08) | -7899 | 0 | -5091 | 0 | -1277 | 0 | 0 | ||||
| 2020-07-31 | 66.31 (-1.01) | 1.87 (+0.08) | 1.16 (+0.1) | -18275 | 0 | 1153 | 0 | 1592 | 0 | 0 | ||||
| 2020-06-30 | 67.32 (+0.47) | 1.79 (+0.25) | 1.06 (+0.06) | 10037 | 0 | 4724 | 0 | 952 | 0 | 0 | ||||
| 2020-05-29 | 66.85 (+2.34) | 1.54 (+0.28) | 1.0 (+0.11) | 39638 | 0 | 4467 | 0 | 1740 | 0 | 0 | ||||
| 2020-04-30 | 64.51 (+3.02) | 1.26 (-0.08) | 0.89 (-0.04) | 48194 | 0 | -1318 | 0 | -522 | 0 | 0 | ||||
| 2020-03-31 | 61.49 (-0.33) | 1.34 (+0.41) | 0.93 (-0.23) | -6544 | 0 | 1073 | 0 | -3774 | 0 | 0 | ||||
| 2020-02-27 | 61.82 () | 0.93 () | 1.16 () | -7406 | 0 | -574 | 0 | -728 | 0 | 0 | ||||
