- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-22 | 21.07 (+0.26) | 7.73 (-0.61) | 4.59 (+0.18) | 73 | 0.01 | 0 | 0.0 | 174 | 0.03 | 672624 | 529.0 | 500.0 | 529.0 | 497.5 |
| 2025-01-21 | 20.81 (-0.14) | 8.34 (+0.06) | 4.41 (-0.22) | 133 | 1.5 | 54 | 0.61 | -206 | 2.32 | 8890 | 501.0 | 490.0 | 512.0 | 481.5 |
| 2025-01-20 | 20.95 (+0.19) | 8.28 (+0.01) | 4.63 (-0.35) | 50 | 0.55 | 9 | 0.1 | -323 | 3.57 | 9048 | 493.0 | 480.5 | 498.0 | 471.0 |
| 2025-01-17 | 20.76 (-0.12) | 8.27 (+0.36) | 4.98 (-0.25) | -148 | 0.88 | 333 | 1.98 | -229 | 1.36 | 16840 | 487.0 | 470.0 | 506.0 | 453.5 |
| 2025-01-16 | 20.88 (+0.04) | 7.91 (+0.66) | 5.23 (-0.14) | -50 | 0.53 | 612 | 6.49 | -135 | 1.43 | 9425 | 462.0 | 447.5 | 462.0 | 424.0 |
| 2025-01-15 | 20.84 (+0.06) | 7.25 (0.0) | 5.37 (+0.02) | 82 | 4.51 | 0 | 0.0 | 19 | 1.04 | 1820 | 420.0 | 401.0 | 421.5 | 401.0 |
| 2025-01-14 | 20.78 (+0.08) | 7.25 (0.0) | 5.35 (-0.09) | 98 | 18.11 | 0 | 0.0 | -81 | 14.97 | 541 | 394.5 | 368.0 | 394.5 | 368.0 |
| 2025-01-13 | 20.7 (+0.1) | 7.25 (0.0) | 5.44 (-0.02) | 73 | 7.92 | 0 | 0.0 | -17 | 1.84 | 922 | 368.5 | 395.0 | 395.0 | 365.0 |
| 2025-01-10 | 20.6 (+0.24) | 7.25 (0.0) | 5.46 (+0.03) | 234 | 26.93 | 0 | 0.0 | 22 | 2.53 | 869 | 395.0 | 383.0 | 396.5 | 383.0 |
| 2025-01-09 | 20.36 (+0.46) | 7.25 (0.0) | 5.43 (-0.14) | 369 | 50.41 | 0 | 0.0 | -125 | 17.08 | 732 | 380.5 | 377.5 | 384.5 | 377.0 |
| 2025-01-08 | 19.9 (+0.09) | 7.25 (0.0) | 5.57 (+0.08) | 87 | 20.57 | 0 | 0.0 | 76 | 17.97 | 423 | 372.5 | 369.0 | 373.5 | 368.5 |
| 2025-01-07 | 19.81 (+0.08) | 7.25 (0.0) | 5.49 (+0.06) | 75 | 22.19 | 0 | 0.0 | 50 | 14.79 | 338 | 371.5 | 368.5 | 373.5 | 368.5 |
| 2025-01-06 | 19.73 (+0.05) | 7.25 (-0.01) | 5.43 (+0.07) | 60 | 17.7 | -10 | 2.95 | 65 | 19.17 | 339 | 366.5 | 370.5 | 370.5 | 365.5 |
| 2025-01-03 | 19.68 (-0.17) | 7.26 (-0.02) | 5.36 (+0.1) | -1 | 0.28 | -14 | 3.94 | 93 | 26.2 | 355 | 365.5 | 368.0 | 370.0 | 362.5 |
| 2025-01-02 | 19.85 (-0.01) | 7.28 (-0.02) | 5.26 (+0.09) | -16 | 2.73 | -24 | 4.09 | 85 | 14.48 | 587 | 366.0 | 379.0 | 379.0 | 363.0 |
| 2024-12-31 | 19.86 (+0.19) | 7.3 (0.0) | 5.17 (-0.02) | 193 | 34.96 | 0 | 0.0 | -19 | 3.44 | 552 | 387.0 | 385.5 | 388.0 | 383.5 |
| 2024-12-30 | 19.67 (+0.17) | 7.3 (0.0) | 5.19 (-0.01) | 217 | 47.07 | 0 | 0.0 | -16 | 3.47 | 461 | 383.0 | 381.5 | 388.0 | 381.5 |
| 2024-12-27 | 19.5 (+0.17) | 7.3 (0.0) | 5.2 (-0.04) | 283 | 32.23 | 0 | 0.0 | -30 | 3.42 | 878 | 383.0 | 377.5 | 386.0 | 377.5 |
| 2024-12-26 | 19.33 (+0.07) | 7.3 (0.0) | 5.24 (+0.19) | 99 | 14.52 | 0 | 0.0 | 175 | 25.66 | 682 | 375.0 | 372.0 | 375.0 | 368.0 |
| 2024-12-25 | 19.26 (+0.24) | 7.3 (0.0) | 5.05 (+0.13) | 229 | 29.36 | 0 | 0.0 | 118 | 15.13 | 780 | 367.0 | 355.5 | 367.0 | 354.0 |
| 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 | |||
| 2024-12-24 | 19.02 (+0.05) | 7.3 (0.0) | 4.92 (+0.14) | 44 | 11.86 | 0 | 0.0 | 129 | 34.77 | 371 | 351.0 | 358.0 | 359.0 | 351.0 |
| 2024-12-23 | 18.97 (-0.03) | 7.3 (0.0) | 4.78 (+0.06) | -2 | 0.68 | 0 | 0.0 | 61 | 20.61 | 296 | 352.5 | 350.5 | 354.0 | 348.0 |
| 2024-12-20 | 19.0 (-0.48) | 7.3 (0.0) | 4.72 (-0.02) | -149 | 28.27 | 0 | 0.0 | -22 | 4.17 | 527 | 347.0 | 349.5 | 356.0 | 343.0 |
| 2024-12-19 | 19.48 (-0.07) | 7.3 (0.0) | 4.74 (+0.03) | -24 | 6.96 | 0 | 0.0 | 26 | 7.54 | 345 | 354.5 | 341.0 | 354.5 | 341.0 |
| 2024-12-18 | 19.55 (-0.08) | 7.3 (0.0) | 4.71 (+0.03) | -35 | 5.09 | 0 | 0.0 | 26 | 3.78 | 688 | 350.0 | 354.5 | 355.0 | 348.0 |
| 2024-12-17 | 19.63 (-0.36) | 7.3 (0.0) | 4.68 (+0.06) | -568 | 9.16 | 0 | 0.0 | 57 | 0.92 | 6202 | 356.5 | 359.0 | 366.0 | 344.5 |
| 2024-12-16 | 19.99 (-0.11) | 7.3 (+1.35) | 4.62 (-0.16) | -342 | 3.21 | 1254 | 11.78 | -143 | 1.34 | 10646 | 362.5 | 363.0 | 367.5 | 338.0 |
| 2024-12-13 | 20.1 (-0.52) | 5.95 (+0.32) | 4.78 (-0.08) | -866 | 5.21 | 296 | 1.78 | -73 | 0.44 | 16619 | 358.0 | 375.0 | 399.5 | 356.5 |
| 2024-12-12 | 20.62 (-0.21) | 5.63 (0.0) | 4.86 (+0.09) | -257 | 22.86 | 0 | 0.0 | 77 | 6.85 | 1124 | 366.0 | 360.0 | 366.0 | 360.0 |
| 2024-12-11 | 20.83 (-0.04) | 5.63 (0.0) | 4.77 (-0.04) | -56 | 8.46 | 0 | 0.0 | -32 | 4.83 | 662 | 354.0 | 348.5 | 361.0 | 348.5 |
| 2024-12-10 | 20.87 (-0.13) | 5.63 (0.0) | 4.81 (-0.04) | 80 | 22.1 | 0 | 0.0 | -41 | 11.33 | 362 | 355.5 | 346.0 | 355.5 | 340.5 |
| 2024-12-09 | 21.0 (-0.19) | 5.63 (0.0) | 4.85 (+0.02) | -222 | 40.88 | 0 | 0.0 | 17 | 3.13 | 543 | 346.0 | 361.0 | 361.0 | 346.0 |
| 2024-12-06 | 21.19 (+0.04) | 5.63 (0.0) | 4.83 (0.0) | -103 | 19.69 | 0 | 0.0 | 4 | 0.76 | 523 | 361.0 | 359.5 | 366.5 | 359.5 |
| 2024-12-05 | 21.15 (+0.02) | 5.63 (0.0) | 4.83 (+0.02) | 201 | 34.78 | 0 | 0.0 | 13 | 2.25 | 578 | 369.5 | 376.0 | 376.0 | 367.5 |
| 2024-12-04 | 21.13 (+0.31) | 5.63 (0.0) | 4.81 (+0.16) | 296 | 29.84 | 0 | 0.0 | 152 | 15.32 | 992 | 369.5 | 358.0 | 369.5 | 358.0 |
| 2024-12-03 | 20.82 (+0.25) | 5.63 (0.0) | 4.65 (+0.15) | 341 | 40.5 | 0 | 0.0 | 134 | 15.91 | 842 | 355.0 | 350.0 | 357.0 | 350.0 |
| 2024-12-02 | 20.57 (+0.04) | 5.63 (0.0) | 4.5 (+0.07) | -40 | 7.6 | 0 | 0.0 | 69 | 13.12 | 526 | 343.0 | 341.0 | 348.0 | 340.0 |
| 2024-11-29 | 20.53 (-0.04) | 5.63 (0.0) | 4.43 (-0.02) | 280 | 53.64 | 0 | 0.0 | -18 | 3.45 | 522 | 343.0 | 318.0 | 343.0 | 318.0 |
| 2024-11-28 | 20.57 (-0.1) | 5.63 (0.0) | 4.45 (-0.26) | 223 | 27.53 | 0 | 0.0 | -240 | 29.63 | 810 | 322.0 | 335.0 | 335.0 | 315.5 |
| 2024-11-27 | 20.67 (+0.05) | 5.63 (0.0) | 4.71 (+0.01) | 164 | 26.03 | 0 | 0.0 | 5 | 0.79 | 630 | 334.0 | 339.0 | 341.5 | 330.5 |
| 2024-11-26 | 20.62 (-0.24) | 5.63 (+0.06) | 4.7 (+0.19) | -866 | 11.03 | 49 | 0.62 | 183 | 2.33 | 7849 | 341.5 | 359.0 | 359.5 | 335.0 |
| 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 | |||
| 2024-11-25 | 20.86 (+0.22) | 5.57 (+0.13) | 4.51 (+0.25) | 340 | 3.05 | 124 | 1.11 | 227 | 2.04 | 11149 | 362.0 | 359.0 | 380.0 | 353.0 |
| 2024-11-22 | 20.64 (-0.6) | 5.44 (0.0) | 4.26 (-0.04) | -645 | 7.92 | 0 | 0.0 | -37 | 0.45 | 8142 | 357.5 | 369.5 | 372.5 | 354.5 |
| 2024-11-21 | 21.24 (+0.02) | 5.44 (+0.22) | 4.3 (+0.03) | -42 | 0.36 | 205 | 1.77 | 27 | 0.23 | 11611 | 368.5 | 358.0 | 371.0 | 345.0 |
| 2024-11-20 | 21.22 (-0.15) | 5.22 (+0.12) | 4.27 (-1.28) | -807 | 4.33 | 114 | 0.61 | -1182 | 6.34 | 18646 | 358.0 | 345.0 | 367.5 | 335.0 |
| 2024-11-19 | 21.37 (+0.15) | 5.1 (-0.28) | 5.55 (+0.21) | 253 | 17.74 | -260 | 18.23 | 196 | 13.74 | 1426 | 334.5 | 300.5 | 334.5 | 299.5 |
| 2024-11-18 | 21.22 (+0.18) | 5.38 (0.0) | 5.34 (-0.01) | 177 | 9.91 | 0 | 0.0 | -9 | 0.5 | 1786 | 304.5 | 325.0 | 325.0 | 304.5 |
| 2024-11-15 | 21.04 (+0.23) | 5.38 (0.0) | 5.35 (-0.04) | 218 | 33.9 | 0 | 0.0 | -38 | 5.91 | 643 | 338.0 | 333.5 | 338.0 | 322.0 |
| 2024-11-14 | 20.81 (+0.11) | 5.38 (0.0) | 5.39 (-0.13) | 188 | 17.65 | 0 | 0.0 | -127 | 11.92 | 1065 | 333.5 | 336.5 | 336.5 | 319.0 |
| 2024-11-13 | 20.7 (+0.03) | 5.38 (-0.04) | 5.52 (+0.11) | 28 | 1.89 | -43 | 2.9 | 107 | 7.21 | 1484 | 337.5 | 370.5 | 372.0 | 337.5 |
| 2024-11-12 | 20.67 (+0.16) | 5.42 (0.0) | 5.41 (-0.2) | 295 | 34.83 | 0 | 0.0 | -190 | 22.43 | 847 | 374.0 | 372.5 | 374.0 | 360.0 |
| 2024-11-11 | 20.51 (+0.23) | 5.42 (0.0) | 5.61 (+0.08) | 84 | 21.65 | 0 | 0.0 | 74 | 19.07 | 388 | 380.0 | 375.0 | 381.5 | 375.0 |
| 2024-11-08 | 20.28 (+0.3) | 5.42 (-0.01) | 5.53 (+0.08) | 262 | 35.5 | 0 | 0.0 | 80 | 10.84 | 738 | 375.0 | 385.5 | 386.5 | 367.0 |
| 2024-11-07 | 19.98 (-0.55) | 5.43 (+0.01) | 5.45 (+0.13) | 287 | 32.88 | 0 | 0.0 | 123 | 14.09 | 873 | 376.5 | 370.0 | 380.0 | 368.0 |
| 2024-11-06 | 20.53 (+0.13) | 5.42 (-0.02) | 5.32 (0.0) | 224 | 43.84 | -12 | 2.35 | -5 | 0.98 | 511 | 367.0 | 369.0 | 370.0 | 363.5 |
| 2024-11-05 | 20.4 (+0.08) | 5.44 (0.0) | 5.32 (+0.11) | 235 | 29.63 | 0 | 0.0 | 104 | 13.11 | 793 | 364.0 | 356.0 | 370.0 | 356.0 |
| 2024-11-04 | 20.32 (+0.18) | 5.44 (0.0) | 5.21 (+0.2) | 171 | 14.44 | -6 | 0.51 | 181 | 15.29 | 1184 | 355.0 | 347.0 | 360.0 | 342.0 |
| 2024-11-01 | 20.14 (+1.43) | 5.44 (0.0) | 5.01 (+0.01) | 1519 | 13.93 | 0 | 0.0 | 13 | 0.12 | 10904 | 343.0 | 308.5 | 352.0 | 308.5 |
| 2024-10-30 | 18.71 (+1.07) | 5.44 (+0.01) | 5.0 (-0.18) | 886 | 9.39 | 10 | 0.11 | -168 | 1.78 | 9431 | 322.5 | 330.0 | 333.0 | 312.0 |
| 2024-10-29 | 17.64 (+0.52) | 5.43 (-0.05) | 5.18 (+0.01) | 783 | 5.63 | -48 | 0.35 | 13 | 0.09 | 13906 | 330.5 | 316.0 | 331.0 | 300.5 |
| 2024-10-28 | 17.12 (-0.39) | 5.48 (-0.3) | 5.17 (+0.24) | -535 | 6.63 | -270 | 3.35 | 215 | 2.67 | 8064 | 324.0 | 360.0 | 360.0 | 324.0 |
| 2024-10-25 | 17.51 (-0.5) | 5.78 (+0.29) | 4.93 (+0.04) | -408 | 2.7 | 260 | 1.72 | 36 | 0.24 | 15129 | 360.0 | 345.0 | 364.0 | 331.0 |
| 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 | |||
| 2024-10-24 | 18.01 (+0.08) | 5.49 (-0.11) | 4.89 (+0.02) | 116 | 6.71 | -100 | 5.78 | 22 | 1.27 | 1729 | 345.0 | 351.0 | 353.0 | 330.5 |
| 2024-10-23 | 17.93 (-0.29) | 5.6 (-0.03) | 4.87 (0.0) | 169 | 15.49 | -28 | 2.57 | 3 | 0.27 | 1091 | 362.0 | 351.0 | 363.5 | 351.0 |
| 2024-10-22 | 18.22 (-0.16) | 5.63 (0.0) | 4.87 (+0.07) | 13 | 2.06 | 0 | 0.0 | 65 | 10.3 | 631 | 352.5 | 338.5 | 352.5 | 335.0 |
| 2024-10-21 | 18.38 (+0.15) | 5.63 (+0.05) | 4.8 (+0.16) | -32 | 3.21 | -65 | 6.51 | 148 | 14.83 | 998 | 339.5 | 344.5 | 355.0 | 339.5 |
| 2024-10-18 | 18.23 (-0.23) | 5.58 (0.0) | 4.64 (+0.03) | 6 | 0.97 | 0 | 0.0 | 30 | 4.86 | 617 | 339.5 | 340.0 | 340.0 | 333.0 |
| 2024-10-17 | 18.46 (-0.24) | 5.58 (-0.06) | 4.61 (+0.14) | -223 | 17.78 | -50 | 3.99 | 123 | 9.81 | 1254 | 336.5 | 339.0 | 350.0 | 330.0 |
| 2024-10-16 | 18.7 (+0.62) | 5.64 (-0.39) | 4.47 (+0.03) | 584 | 18.2 | -368 | 11.47 | 29 | 0.9 | 3208 | 339.0 | 336.0 | 339.0 | 318.5 |
| 2024-10-15 | 18.08 (-0.15) | 6.03 (0.0) | 4.44 (+0.11) | -143 | 8.09 | 0 | 0.0 | 100 | 5.66 | 1768 | 342.0 | 382.5 | 398.0 | 342.0 |
| 2024-10-14 | 18.23 (+0.08) | 6.03 (-0.11) | 4.33 (+0.35) | 131 | 9.63 | -100 | 7.35 | 329 | 24.17 | 1361 | 380.0 | 358.0 | 380.0 | 352.5 |
| 2024-10-11 | 18.15 (+0.28) | 6.14 (0.0) | 3.98 (+0.21) | 280 | 20.8 | 0 | 0.0 | 190 | 14.12 | 1346 | 352.0 | 344.5 | 357.0 | 344.0 |
| 2024-10-09 | 17.87 (+0.06) | 6.14 (0.0) | 3.77 (+0.1) | 264 | 29.6 | 0 | 0.0 | 92 | 10.31 | 892 | 342.0 | 348.0 | 348.0 | 337.5 |
| 2024-10-08 | 17.81 (-0.02) | 6.14 (0.0) | 3.67 (+0.21) | 108 | 7.24 | 0 | 0.0 | 194 | 13.01 | 1491 | 345.0 | 334.0 | 346.0 | 334.0 |
| 2024-10-07 | 17.83 (+0.25) | 6.14 (+0.17) | 3.46 (-0.33) | -50 | 0.28 | 163 | 0.91 | -304 | 1.7 | 17843 | 340.0 | 349.5 | 354.5 | 336.0 |
| 2024-10-04 | 17.58 (-0.89) | 5.97 (+1.17) | 3.79 (+0.1) | -828 | 2.73 | 1083 | 3.57 | 94 | 0.31 | 30366 | 346.0 | 335.0 | 348.5 | 322.0 |
| 2024-10-01 | 18.47 (-0.8) | 4.8 (+0.53) | 3.69 (+0.16) | -563 | 2.84 | 488 | 2.46 | 151 | 0.76 | 19818 | 325.0 | 306.5 | 325.0 | 303.0 |
| 2024-09-30 | 19.27 (+1.52) | 4.27 (+1.24) | 3.53 (-0.2) | 1408 | 7.86 | 1143 | 6.38 | -193 | 1.08 | 17906 | 295.5 | 272.0 | 299.0 | 268.0 |
| 2024-09-27 | 17.75 (+0.2) | 3.03 (0.0) | 3.73 (-0.18) | 5 | 0.06 | 0 | 0.0 | -161 | 1.87 | 8629 | 274.0 | 275.0 | 278.5 | 269.0 |
| 2024-09-26 | 17.55 (-0.44) | 3.03 (-0.01) | 3.91 (-0.06) | -48 | 0.42 | 0 | 0.0 | -52 | 0.45 | 11475 | 274.0 | 269.5 | 277.0 | 265.0 |
| 2024-09-25 | 17.99 (+1.49) | 3.04 (0.0) | 3.97 (+0.22) | 1322 | 5.42 | 0 | 0.0 | 197 | 0.81 | 24369 | 269.5 | 267.0 | 289.0 | 253.0 |
| 2024-09-24 | 16.5 (-0.56) | 3.04 (0.0) | 3.75 (-0.2) | -595 | 3.19 | 0 | 0.0 | -181 | 0.97 | 18661 | 264.0 | 259.0 | 273.0 | 252.5 |
| 2024-09-23 | 17.06 (-0.42) | 3.04 (+0.09) | 3.95 (+0.08) | -372 | 5.41 | 78 | 1.14 | 71 | 1.03 | 6872 | 259.0 | 239.0 | 259.0 | 238.0 |
| 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 | |||
| 2024-09-20 | 17.48 (+0.61) | 2.95 (0.0) | 3.87 (-0.05) | 510 | 11.26 | 0 | 0.0 | -48 | 1.06 | 4529 | 235.5 | 243.0 | 248.5 | 230.0 |
| 2024-09-19 | 16.87 (+0.32) | 2.95 (+0.03) | 3.92 (+0.57) | 59 | 1.6 | 30 | 0.81 | 528 | 14.31 | 3691 | 235.5 | 219.5 | 235.5 | 219.5 |
| 2024-09-18 | 16.55 (-0.71) | 2.92 (-0.02) | 3.35 (+0.05) | -612 | 14.97 | 0 | 0.0 | 73 | 1.79 | 4088 | 214.5 | 210.0 | 224.0 | 210.0 |
| 2024-09-16 | 17.26 (-0.5) | 2.94 (0.0) | 3.3 (+0.04) | -514 | 31.51 | 0 | 0.0 | 38 | 2.33 | 1631 | 208.0 | 212.0 | 212.0 | 205.5 |
| 2024-09-13 | 17.76 (-0.06) | 2.94 (-0.01) | 3.26 (-0.02) | -88 | 4.33 | -8 | 0.39 | -17 | 0.84 | 2031 | 209.0 | 210.0 | 210.0 | 203.0 |
| 2024-09-12 | 17.82 (-0.06) | 2.95 (-0.01) | 3.28 (-0.02) | -122 | 4.58 | -7 | 0.26 | -19 | 0.71 | 2664 | 208.5 | 199.0 | 208.5 | 198.5 |
| 2024-09-11 | 17.88 (-0.16) | 2.96 (0.0) | 3.3 (-0.14) | -301 | 9.42 | 0 | 0.0 | -132 | 4.13 | 3194 | 192.5 | 216.0 | 216.5 | 192.5 |
| 2024-09-10 | 18.04 (+0.16) | 2.96 (-0.02) | 3.44 (-0.01) | 37 | 1.04 | -17 | 0.48 | -7 | 0.2 | 3558 | 212.0 | 212.0 | 218.0 | 212.0 |
| 2024-09-09 | 17.88 (+0.03) | 2.98 (0.0) | 3.45 (+0.3) | -261 | 7.29 | 0 | 0.0 | 274 | 7.65 | 3582 | 207.5 | 191.0 | 207.5 | 191.0 |
| 2024-09-06 | 17.85 (-0.02) | 2.98 (0.0) | 3.15 (-0.06) | -15 | 0.92 | 0 | 0.0 | -57 | 3.49 | 1635 | 191.5 | 192.0 | 192.5 | 186.0 |
| 2024-09-05 | 17.87 (-0.76) | 2.98 (0.0) | 3.21 (-0.33) | 68 | 2.85 | 0 | 0.0 | -302 | 12.67 | 2383 | 187.5 | 193.0 | 193.0 | 186.0 |
| 2024-09-04 | 18.63 (-0.26) | 2.98 (-0.26) | 3.54 (+0.26) | -471 | 10.4 | -248 | 5.48 | 238 | 5.26 | 4529 | 191.5 | 185.5 | 197.0 | 184.5 |
| 2024-09-03 | 18.89 (+1.9) | 3.24 (+0.8) | 3.28 (-0.17) | 1544 | 6.38 | 736 | 3.04 | -153 | 0.63 | 24205 | 194.5 | 187.0 | 195.5 | 184.0 |
| 2024-09-02 | 16.99 (-0.98) | 2.44 (+0.03) | 3.45 (+0.1) | -879 | 2.38 | 32 | 0.09 | 89 | 0.24 | 36945 | 189.5 | 181.5 | 192.0 | 177.5 |
| 2024-08-30 | 17.97 (+4.04) | 2.41 (+0.02) | 3.35 (+0.61) | 3726 | 12.28 | 20 | 0.07 | 557 | 1.84 | 30353 | 175.0 | 163.0 | 175.0 | 161.0 |
| 2024-08-29 | 13.93 (+1.38) | 2.39 (+0.37) | 2.74 (+0.11) | 648 | 3.64 | 335 | 1.88 | 108 | 0.61 | 17779 | 159.5 | 155.0 | 159.5 | 148.0 |
| 2024-08-28 | 12.55 (+0.1) | 2.02 (0.0) | 2.63 (+0.18) | -192 | 4.52 | 0 | 0.0 | 162 | 3.82 | 4244 | 145.0 | 136.0 | 145.0 | 136.0 |
| 2024-08-27 | 12.45 (-1.06) | 2.02 (0.0) | 2.45 (+0.07) | -1154 | 31.19 | 0 | 0.0 | 60 | 1.62 | 3700 | 132.0 | 129.5 | 132.0 | 126.5 |
| 2024-08-26 | 13.51 (-0.78) | 2.02 (0.0) | 2.38 (+0.17) | -872 | 24.91 | 0 | 0.0 | 159 | 4.54 | 3500 | 127.5 | 123.0 | 134.0 | 122.5 |
| 2024-08-23 | 14.29 (-0.01) | 2.02 (0.0) | 2.21 (+0.02) | 4 | 0.47 | 0 | 0.0 | 20 | 2.34 | 853 | 122.5 | 118.5 | 123.5 | 118.0 |
| 2024-08-22 | 14.3 (+0.16) | 2.02 (0.0) | 2.19 (0.0) | 158 | 26.69 | 0 | 0.0 | -2 | 0.34 | 592 | 120.5 | 122.5 | 122.5 | 120.0 |
| 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 | |||
| 2024-08-21 | 14.14 (+0.09) | 2.02 (0.0) | 2.19 (-0.3) | 84 | 5.84 | 0 | 0.0 | -275 | 19.11 | 1439 | 120.0 | 123.0 | 125.5 | 119.5 |
| 2024-08-20 | 14.05 (-0.12) | 2.02 (0.0) | 2.49 (+0.12) | -100 | 9.6 | 0 | 0.0 | 111 | 10.65 | 1042 | 122.0 | 122.5 | 125.5 | 122.0 |
| 2024-08-19 | 14.17 (+0.14) | 2.02 (0.0) | 2.37 (+0.06) | 129 | 14.35 | 0 | 0.0 | 56 | 6.23 | 899 | 121.0 | 119.0 | 122.5 | 117.5 |
| 2024-08-16 | 14.03 (-0.02) | 2.02 (0.0) | 2.31 (+0.07) | -11 | 1.25 | 0 | 0.0 | 60 | 6.84 | 877 | 119.0 | 119.0 | 121.5 | 118.5 |
| 2024-08-15 | 14.05 (+0.13) | 2.02 (0.0) | 2.24 (0.0) | 140 | 27.4 | 0 | 0.0 | 6 | 1.17 | 511 | 117.0 | 115.5 | 117.0 | 114.0 |
| 2024-08-14 | 13.92 (-0.68) | 2.02 (0.0) | 2.24 (+0.04) | -172 | 19.07 | 0 | 0.0 | 35 | 3.88 | 902 | 115.5 | 116.5 | 118.5 | 114.5 |
| 2024-08-13 | 14.6 (0.0) | 2.02 (0.0) | 2.2 (+0.07) | -16 | 1.77 | 0 | 0.0 | 68 | 7.51 | 906 | 115.5 | 114.5 | 116.0 | 112.0 |
| 2024-08-12 | 14.6 (+0.03) | 2.02 (0.0) | 2.13 (+0.02) | 111 | 10.84 | 0 | 0.0 | 14 | 1.37 | 1024 | 114.0 | 111.5 | 115.0 | 110.5 |
| 2024-08-09 | 14.57 (-0.03) | 2.02 (-0.01) | 2.11 (+0.02) | -33 | 2.04 | -5 | 0.31 | 22 | 1.36 | 1618 | 110.0 | 111.5 | 112.5 | 109.0 |
| 2024-08-08 | 14.6 (-0.38) | 2.03 (0.0) | 2.09 (+0.07) | -346 | 16.94 | -5 | 0.24 | 63 | 3.09 | 2042 | 107.0 | 105.0 | 110.5 | 105.0 |
| 2024-08-07 | 14.98 (+0.11) | 2.03 (-0.02) | 2.02 (+0.11) | -30 | 1.28 | -15 | 0.64 | 97 | 4.13 | 2351 | 108.5 | 104.0 | 110.0 | 103.0 |
| 2024-08-06 | 14.87 (-0.03) | 2.05 (-0.18) | 1.91 (+0.03) | 209 | 4.81 | -170 | 3.92 | 27 | 0.62 | 4342 | 100.5 | 104.5 | 108.0 | 93.7 |
| 2024-08-05 | 14.9 (-0.15) | 2.23 (0.0) | 1.88 (-0.11) | -160 | 10.82 | 0 | 0.0 | -100 | 6.76 | 1479 | 104.0 | 109.0 | 109.0 | 104.0 |
| 2024-08-02 | 15.05 (+0.19) | 2.23 (-0.22) | 1.99 (-0.29) | -615 | 17.96 | -201 | 5.87 | -268 | 7.82 | 3425 | 115.5 | 120.5 | 121.5 | 115.0 |
| 2024-08-01 | 14.86 (-0.38) | 2.45 (+0.17) | 2.28 (+0.07) | -833 | 25.51 | 159 | 4.87 | 66 | 2.02 | 3266 | 124.5 | 124.5 | 131.0 | 123.5 |
| 2024-07-31 | 15.24 (-0.93) | 2.28 (-0.05) | 2.21 (-0.1) | -823 | 20.23 | -45 | 1.11 | -88 | 2.16 | 4068 | 123.0 | 123.5 | 123.5 | 119.0 |
| 2024-07-30 | 16.17 (+0.13) | 2.33 (-0.49) | 2.31 (-0.07) | -429 | 10.18 | -453 | 10.74 | -62 | 1.47 | 4216 | 125.5 | 127.5 | 129.5 | 122.0 |
| 2024-07-29 | 16.04 (+0.56) | 2.82 (0.0) | 2.38 (-0.08) | 27 | 1.31 | 0 | 0.0 | -74 | 3.6 | 2054 | 127.0 | 134.0 | 134.0 | 126.0 |
| 2024-07-26 | 15.48 (+0.13) | 2.82 (-0.1) | 2.46 (-0.31) | -169 | 5.48 | -87 | 2.82 | -287 | 9.31 | 3082 | 131.5 | 135.5 | 135.5 | 131.0 |
| 2024-07-23 | 15.35 (-0.47) | 2.92 (+0.08) | 2.77 (-0.02) | -259 | 23.17 | 67 | 5.99 | -17 | 1.52 | 1118 | 141.5 | 143.0 | 145.5 | 141.5 |
| 2024-07-22 | 15.82 (+0.38) | 2.84 (-0.31) | 2.79 (-0.16) | 366 | 13.91 | 0 | 0.0 | -153 | 5.82 | 2631 | 141.5 | 147.5 | 149.0 | 139.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-19 | 15.44 (-1.12) | 3.15 (0.0) | 2.95 (-0.37) | -1011 | 26.7 | 0 | 0.0 | -334 | 8.82 | 3787 | 148.0 | 159.0 | 159.5 | 148.0 |
| 2024-07-18 | 16.56 (-0.71) | 3.15 (-0.05) | 3.32 (-0.2) | -671 | 21.53 | -44 | 1.41 | -183 | 5.87 | 3117 | 159.0 | 160.0 | 164.5 | 158.5 |
| 2024-07-17 | 17.27 (+2.06) | 3.2 (0.0) | 3.52 (-0.08) | 1960 | 34.88 | 0 | 0.0 | -77 | 1.37 | 5620 | 165.5 | 159.5 | 169.0 | 159.5 |
| 2024-07-16 | 15.21 (-1.08) | 3.2 (0.0) | 3.6 (-0.26) | -1100 | 40.18 | 0 | 0.0 | -245 | 8.95 | 2738 | 158.5 | 165.0 | 165.5 | 158.5 |
| 2024-07-15 | 16.29 (+0.52) | 3.2 (+0.15) | 3.86 (-0.32) | 489 | 15.78 | 139 | 4.49 | -291 | 9.39 | 3099 | 163.5 | 164.5 | 169.0 | 161.0 |
| 2024-07-12 | 15.77 (-0.84) | 3.05 (+0.26) | 4.18 (-0.47) | -799 | 26.64 | 238 | 7.94 | -432 | 14.4 | 2999 | 161.0 | 164.0 | 166.0 | 160.0 |
| 2024-07-11 | 16.61 (-0.22) | 2.79 (0.0) | 4.65 (+1.04) | -253 | 3.31 | 0 | 0.0 | 960 | 12.58 | 7633 | 167.5 | 166.5 | 174.0 | 163.0 |
| 2024-07-10 | 16.83 (+1.04) | 2.79 (+0.23) | 3.61 (+0.46) | 957 | 19.39 | 216 | 4.38 | 425 | 8.61 | 4936 | 163.0 | 156.0 | 167.5 | 156.0 |
| 2024-07-09 | 15.79 (+0.02) | 2.56 (+0.14) | 3.15 (-0.33) | 44 | 1.02 | 120 | 2.79 | -302 | 7.01 | 4308 | 156.0 | 163.0 | 163.5 | 152.5 |
| 2024-07-08 | 15.77 (-0.68) | 2.42 (+0.06) | 3.48 (-0.22) | -655 | 15.82 | 60 | 1.45 | -205 | 4.95 | 4140 | 161.5 | 169.0 | 169.0 | 157.0 |
| 2024-07-05 | 16.45 (+0.36) | 2.36 (0.0) | 3.7 (+0.23) | 364 | 13.96 | 0 | 0.0 | 214 | 8.21 | 2607 | 166.0 | 163.5 | 169.0 | 163.0 |
| 2024-07-04 | 16.09 (-0.33) | 2.36 (0.0) | 3.47 (-0.08) | -128 | 3.23 | 0 | 0.0 | -76 | 1.92 | 3962 | 162.5 | 165.0 | 168.0 | 161.0 |
| 2024-07-03 | 16.42 (+0.74) | 2.36 (+0.1) | 3.55 (+0.39) | 551 | 10.62 | 89 | 1.72 | 361 | 6.96 | 5189 | 164.0 | 160.0 | 169.0 | 159.5 |
| 2024-07-02 | 15.68 (+0.15) | 2.26 (+0.19) | 3.16 (-0.2) | 302 | 7.82 | 176 | 4.56 | -192 | 4.97 | 3863 | 158.0 | 162.0 | 164.0 | 155.0 |
| 2024-07-01 | 15.53 (-0.07) | 2.07 (+0.37) | 3.36 (+0.01) | -64 | 1.24 | 339 | 6.58 | 10 | 0.19 | 5151 | 160.5 | 167.0 | 171.0 | 160.5 |
| 2024-06-28 | 15.6 (+0.46) | 1.7 (0.0) | 3.35 (+0.03) | 440 | 6.48 | 0 | 0.0 | 30 | 0.44 | 6792 | 168.0 | 164.5 | 171.0 | 163.5 |
| 2024-06-27 | 15.14 (-0.17) | 1.7 (0.0) | 3.32 (-0.3) | -306 | 5.64 | 0 | 0.0 | -271 | 4.99 | 5426 | 163.0 | 163.5 | 163.5 | 158.0 |
| 2024-06-26 | 15.31 (+0.03) | 1.7 (0.0) | 3.62 (-0.13) | -135 | 1.75 | 0 | 0.0 | -124 | 1.61 | 7693 | 164.5 | 165.5 | 172.5 | 162.5 |
| 2024-06-25 | 15.28 (+0.02) | 1.7 (-0.33) | 3.75 (+0.15) | 57 | 0.7 | -300 | 3.69 | 136 | 1.67 | 8124 | 167.0 | 160.5 | 167.5 | 152.0 |
| 2024-06-24 | 15.26 (-0.86) | 2.03 (-0.05) | 3.6 (-0.25) | -684 | 8.49 | -50 | 0.62 | -229 | 2.84 | 8058 | 162.5 | 175.0 | 175.0 | 161.0 |
| 2024-06-21 | 16.12 (-0.74) | 2.08 (+0.12) | 3.85 (+0.12) | -759 | 3.79 | 115 | 0.57 | 113 | 0.56 | 20020 | 172.5 | 168.5 | 177.5 | 165.0 |
| 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 | |||
| 2024-06-20 | 16.86 (+2.73) | 1.96 (0.0) | 3.73 (+0.37) | 2479 | 23.52 | 0 | 0.0 | 341 | 3.24 | 10538 | 166.5 | 152.5 | 166.5 | 151.0 |
| 2024-06-19 | 14.13 (-1.47) | 1.96 (+0.2) | 3.36 (-0.35) | -1652 | 7.59 | 183 | 0.84 | -321 | 1.48 | 21759 | 151.5 | 163.5 | 168.5 | 149.0 |
| 2024-06-18 | 15.6 (-0.59) | 1.76 (+0.35) | 3.71 (+0.71) | -591 | 8.58 | 319 | 4.63 | 653 | 9.48 | 6885 | 153.5 | 149.0 | 157.0 | 147.0 |
| 2024-06-17 | 16.19 (+0.09) | 1.41 (+0.1) | 3.0 (+0.65) | 65 | 1.35 | 93 | 1.93 | 598 | 12.4 | 4821 | 147.5 | 142.0 | 152.0 | 142.0 |
| 2024-06-14 | 16.1 (-0.01) | 1.31 (+0.1) | 2.35 (+0.04) | -30 | 2.11 | 92 | 6.47 | 28 | 1.97 | 1421 | 141.5 | 142.5 | 144.0 | 137.5 |
| 2024-06-13 | 16.11 (+0.07) | 1.21 (0.0) | 2.31 (0.0) | 114 | 8.94 | 0 | 0.0 | 1 | 0.08 | 1275 | 140.5 | 141.5 | 142.5 | 138.5 |
| 2024-06-12 | 16.04 (-0.27) | 1.21 (+0.02) | 2.31 (-0.02) | -135 | 12.17 | 16 | 1.44 | -13 | 1.17 | 1109 | 139.0 | 137.5 | 141.0 | 137.0 |
| 2024-06-11 | 16.31 (-0.16) | 1.19 (+0.22) | 2.33 (+0.1) | -190 | 14.33 | 203 | 15.31 | 90 | 6.79 | 1326 | 136.5 | 136.5 | 143.0 | 134.5 |
| 2024-06-07 | 16.47 (-0.14) | 0.97 (0.0) | 2.23 (-0.01) | 38 | 5.82 | 0 | 0.0 | -6 | 0.92 | 653 | 134.5 | 135.5 | 138.0 | 134.5 |
| 2024-06-06 | 16.61 (+0.03) | 0.97 (+0.17) | 2.24 (-0.18) | 86 | 5.5 | 154 | 9.85 | -172 | 11.0 | 1563 | 135.5 | 136.0 | 137.0 | 130.5 |
| 2024-06-05 | 16.58 (-0.18) | 0.8 (0.0) | 2.42 (-0.06) | -188 | 26.07 | 0 | 0.0 | -49 | 6.8 | 721 | 136.5 | 140.0 | 141.5 | 136.0 |
| 2024-06-04 | 16.76 (+0.26) | 0.8 (0.0) | 2.48 (-0.12) | 215 | 11.42 | 0 | 0.0 | -117 | 6.22 | 1882 | 139.0 | 142.5 | 146.0 | 138.0 |
| 2024-06-03 | 16.5 (+0.68) | 0.8 (0.0) | 2.6 (+0.17) | 635 | 31.77 | 0 | 0.0 | 165 | 8.25 | 1999 | 144.0 | 135.0 | 145.0 | 135.0 |
| 2024-05-31 | 15.82 (-0.03) | 0.8 (0.0) | 2.43 (-0.08) | -15 | 1.79 | 0 | 0.0 | -77 | 9.17 | 840 | 134.5 | 138.5 | 139.0 | 134.5 |
| 2024-05-30 | 15.85 (0.0) | 0.8 (0.0) | 2.51 (-0.14) | 83 | 6.01 | 0 | 0.0 | -129 | 9.35 | 1380 | 137.0 | 142.5 | 142.5 | 137.0 |
| 2024-05-29 | 15.85 (-0.13) | 0.8 (+0.19) | 2.65 (-0.05) | -122 | 4.32 | 180 | 6.38 | -48 | 1.7 | 2821 | 142.0 | 142.5 | 149.0 | 142.0 |
| 2024-05-28 | 15.98 (+0.41) | 0.61 (+0.06) | 2.7 (+0.27) | 370 | 10.94 | 50 | 1.48 | 249 | 7.36 | 3381 | 143.5 | 139.0 | 147.0 | 139.0 |
| 2024-05-27 | 15.57 (-0.05) | 0.55 (+0.08) | 2.43 (+0.1) | -25 | 1.3 | 77 | 4.01 | 89 | 4.64 | 1918 | 137.5 | 136.5 | 142.0 | 135.0 |
| 2024-05-24 | 15.62 (+0.02) | 0.47 (0.0) | 2.33 (+0.01) | 33 | 4.0 | 0 | 0.0 | 8 | 0.97 | 825 | 135.5 | 132.5 | 136.5 | 130.0 |
| 2024-05-23 | 15.6 (-0.21) | 0.47 (0.0) | 2.32 (-0.1) | -181 | 10.82 | 0 | 0.0 | -84 | 5.02 | 1673 | 132.5 | 138.0 | 140.0 | 132.5 |
| 2024-05-22 | 15.81 (+0.18) | 0.47 (0.0) | 2.42 (+0.18) | 175 | 10.32 | 0 | 0.0 | 158 | 9.32 | 1696 | 138.0 | 132.5 | 138.0 | 132.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-21 | 15.63 (+0.02) | 0.47 (0.0) | 2.24 (+0.03) | 90 | 11.02 | 0 | 0.0 | 28 | 3.43 | 817 | 133.0 | 131.0 | 134.0 | 131.0 |
| 2024-05-20 | 15.61 (-0.12) | 0.47 (0.0) | 2.21 (+0.11) | -86 | 4.89 | 0 | 0.0 | 105 | 5.97 | 1760 | 130.5 | 129.5 | 136.0 | 129.5 |
| 2024-05-17 | 15.73 (-0.04) | 0.47 (0.0) | 2.1 (0.0) | 108 | 22.5 | 0 | 0.0 | 0 | 0.0 | 480 | 128.0 | 128.5 | 128.5 | 125.5 |
| 2024-05-16 | 15.77 (-0.11) | 0.47 (0.0) | 2.1 (0.0) | -45 | 4.88 | 0 | 0.0 | 2 | 0.22 | 923 | 127.0 | 129.5 | 129.5 | 127.0 |
| 2024-05-15 | 15.88 (+0.01) | 0.47 (+0.07) | 2.1 (+0.08) | 26 | 2.12 | 62 | 5.04 | 72 | 5.86 | 1229 | 126.5 | 122.5 | 127.5 | 122.0 |
| 2024-05-14 | 15.87 (-0.45) | 0.4 (0.0) | 2.02 (+0.02) | -342 | 38.64 | 0 | 0.0 | 17 | 1.92 | 885 | 121.0 | 121.5 | 123.0 | 120.5 |
| 2024-05-13 | 16.32 (-0.32) | 0.4 (0.0) | 2.0 (-0.09) | -245 | 26.69 | 0 | 0.0 | -78 | 8.5 | 918 | 121.5 | 125.0 | 125.5 | 121.0 |
| 2024-05-10 | 16.64 (+0.06) | 0.4 (0.0) | 2.09 (+0.01) | 117 | 15.08 | 0 | 0.0 | 5 | 0.64 | 776 | 125.0 | 127.0 | 127.0 | 123.0 |
| 2024-05-09 | 16.58 (+0.15) | 0.4 (0.0) | 2.08 (-0.09) | 233 | 24.5 | 0 | 0.0 | -79 | 8.31 | 951 | 126.0 | 131.0 | 131.5 | 125.5 |
| 2024-05-08 | 16.43 (-0.05) | 0.4 (0.0) | 2.17 (-0.02) | -40 | 7.08 | 0 | 0.0 | -23 | 4.07 | 565 | 130.0 | 131.0 | 132.0 | 130.0 |
| 2024-05-07 | 16.48 (+0.07) | 0.4 (0.0) | 2.19 (+0.02) | 159 | 13.29 | 0 | 0.0 | 18 | 1.51 | 1196 | 131.0 | 131.0 | 134.5 | 128.5 |
| 2024-05-06 | 16.41 (-0.06) | 0.4 (0.0) | 2.17 (-0.06) | -109 | 9.95 | 0 | 0.0 | -50 | 4.57 | 1095 | 130.5 | 135.0 | 135.0 | 129.0 |
| 2024-05-03 | 16.47 (-0.34) | 0.4 (0.0) | 2.23 (-0.02) | 35 | 3.31 | -1 | 0.09 | -26 | 2.46 | 1056 | 132.5 | 135.0 | 136.5 | 132.0 |
| 2024-05-02 | 16.81 (-0.32) | 0.4 (0.0) | 2.25 (-0.15) | -200 | 10.95 | 0 | 0.0 | -132 | 7.22 | 1827 | 134.5 | 137.0 | 137.0 | 131.5 |
| 2024-04-30 | 17.13 (+0.22) | 0.4 (0.0) | 2.4 (+0.32) | 179 | 2.85 | 0 | 0.0 | 293 | 4.66 | 6288 | 137.0 | 127.5 | 140.0 | 127.0 |
| 2024-04-29 | 16.91 (+0.57) | 0.4 (0.0) | 2.08 (+0.01) | 563 | 24.96 | 0 | 0.0 | 4 | 0.18 | 2256 | 127.5 | 124.5 | 127.5 | 122.0 |
| 2024-04-26 | 16.34 (-0.07) | 0.4 (0.0) | 2.07 (0.0) | -137 | 5.28 | 0 | 0.0 | 2 | 0.08 | 2597 | 123.5 | 121.5 | 124.0 | 118.5 |
| 2024-04-25 | 16.41 (-1.95) | 0.4 (0.0) | 2.07 (-0.21) | -1791 | 39.45 | 0 | 0.0 | -196 | 4.32 | 4540 | 121.5 | 123.0 | 124.5 | 121.5 |
| 2024-04-24 | 18.36 (+0.12) | 0.4 (0.0) | 2.28 (+0.29) | 144 | 8.58 | 0 | 0.0 | 270 | 16.09 | 1678 | 135.0 | 129.5 | 135.5 | 129.5 |
| 2024-04-23 | 18.24 (+0.33) | 0.4 (0.0) | 1.99 (+0.09) | 386 | 24.41 | 0 | 0.0 | 80 | 5.06 | 1581 | 128.0 | 122.5 | 129.0 | 122.5 |
| 2024-04-22 | 17.91 (+0.1) | 0.4 (-0.66) | 1.9 (-0.04) | 77 | 6.1 | 0 | 0.0 | -36 | 2.85 | 1262 | 121.0 | 125.0 | 126.5 | 120.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-19 | 17.81 (+0.2) | 1.06 (-0.13) | 1.94 (-0.19) | 268 | 9.59 | -124 | 4.43 | -171 | 6.12 | 2796 | 126.0 | 132.5 | 132.5 | 120.5 |
| 2024-04-18 | 17.61 (-0.01) | 1.19 (0.0) | 2.13 (+0.01) | 67 | 9.52 | 0 | 0.0 | 6 | 0.85 | 704 | 133.5 | 132.0 | 136.0 | 131.5 |
| 2024-04-17 | 17.62 (-0.13) | 1.19 (0.0) | 2.12 (+0.04) | -87 | 11.97 | 0 | 0.0 | 38 | 5.23 | 727 | 134.0 | 134.0 | 135.0 | 133.0 |
| 2024-04-16 | 17.75 (+0.18) | 1.19 (0.0) | 2.08 (-0.1) | 205 | 11.7 | 0 | 0.0 | -87 | 4.97 | 1752 | 132.0 | 135.0 | 136.0 | 130.5 |
| 2024-04-15 | 17.57 (+0.33) | 1.19 (0.0) | 2.18 (-0.05) | 329 | 19.44 | 0 | 0.0 | -46 | 2.72 | 1692 | 134.0 | 135.5 | 136.5 | 132.5 |
| 2024-04-12 | 17.24 (-0.22) | 1.19 (0.0) | 2.23 (+0.06) | -108 | 10.33 | 0 | 0.0 | 51 | 4.88 | 1046 | 136.5 | 138.0 | 141.5 | 136.5 |
| 2024-04-11 | 17.46 (-0.13) | 1.19 (0.0) | 2.17 (-0.15) | -131 | 11.61 | 0 | 0.0 | -134 | 11.88 | 1128 | 137.0 | 141.0 | 141.0 | 136.0 |
| 2024-04-10 | 17.59 (-0.21) | 1.19 (0.0) | 2.32 (+0.03) | -248 | 16.93 | 0 | 0.0 | 25 | 1.71 | 1465 | 141.0 | 139.0 | 143.0 | 138.0 |
| 2024-04-09 | 17.8 (+0.54) | 1.19 (-0.29) | 2.29 (+0.01) | 528 | 28.45 | -262 | 14.12 | 6 | 0.32 | 1856 | 137.0 | 138.5 | 139.0 | 134.5 |
| 2024-04-08 | 17.26 (-0.44) | 1.48 (0.0) | 2.28 (-0.08) | -833 | 34.27 | 0 | 0.0 | -72 | 2.96 | 2431 | 139.0 | 145.5 | 145.5 | 138.0 |
| 2024-04-03 | 17.7 (+0.14) | 1.48 (0.0) | 2.36 (+0.15) | 86 | 4.71 | 0 | 0.0 | 139 | 7.62 | 1824 | 145.0 | 141.5 | 148.0 | 140.5 |
| 2024-04-02 | 17.56 (-0.19) | 1.48 (0.0) | 2.21 (-0.16) | -256 | 14.36 | 0 | 0.0 | -150 | 8.41 | 1783 | 141.5 | 143.5 | 144.0 | 140.5 |
| 2024-04-01 | 17.75 (-0.17) | 1.48 (0.0) | 2.37 (+0.23) | -157 | 4.77 | 0 | 0.0 | 208 | 6.31 | 3294 | 144.5 | 136.0 | 146.0 | 136.0 |
| 2024-03-29 | 17.92 (+0.16) | 1.48 (0.0) | 2.14 (+0.09) | 109 | 13.16 | 0 | 0.0 | 91 | 10.99 | 828 | 135.5 | 134.5 | 136.0 | 133.5 |
| 2024-03-28 | 17.76 (-0.16) | 1.48 (0.0) | 2.05 (+0.02) | -146 | 15.38 | 0 | 0.0 | 15 | 1.58 | 949 | 133.5 | 134.5 | 136.0 | 132.5 |
| 2024-03-27 | 17.92 (+1.01) | 1.48 (-0.24) | 2.03 (-0.1) | 744 | 37.65 | -223 | 11.29 | -89 | 4.5 | 1976 | 133.0 | 136.0 | 136.5 | 131.5 |
| 2024-03-26 | 16.91 (-0.01) | 1.72 (0.0) | 2.13 (-0.15) | 7 | 0.38 | 0 | 0.0 | -138 | 7.47 | 1847 | 135.5 | 140.5 | 142.5 | 135.0 |
| 2024-03-25 | 16.92 (+0.03) | 1.72 (0.0) | 2.28 (-0.07) | 123 | 11.23 | 0 | 0.0 | -67 | 6.12 | 1095 | 138.5 | 139.5 | 141.5 | 138.5 |
| 2024-03-22 | 16.89 (-0.02) | 1.72 (-0.02) | 2.35 (+0.02) | -69 | 4.01 | -15 | 0.87 | 17 | 0.99 | 1722 | 139.0 | 140.5 | 141.5 | 138.5 |
| 2024-03-21 | 16.91 (+0.17) | 1.74 (-0.06) | 2.33 (-0.05) | -212 | 4.84 | -57 | 1.3 | -41 | 0.94 | 4383 | 139.0 | 141.0 | 143.0 | 135.5 |
| 2024-03-20 | 16.74 (-0.8) | 1.8 (-0.21) | 2.38 (-0.35) | -584 | 13.81 | -199 | 4.71 | -324 | 7.66 | 4229 | 140.0 | 148.5 | 149.0 | 140.0 |
| 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 | |||
| 2024-03-19 | 17.54 (-0.57) | 2.01 (0.0) | 2.73 (-0.14) | -659 | 15.6 | 0 | 0.0 | -132 | 3.12 | 4225 | 148.5 | 150.5 | 156.5 | 147.5 |
| 2024-03-18 | 18.11 (+0.56) | 2.01 (0.0) | 2.87 (+0.17) | 612 | 24.44 | 0 | 0.0 | 157 | 6.27 | 2504 | 152.0 | 144.0 | 153.0 | 142.0 |
| 2024-03-15 | 17.55 (-0.9) | 2.01 (0.0) | 2.7 (-0.07) | -920 | 27.14 | 0 | 0.0 | -64 | 1.89 | 3390 | 142.5 | 148.5 | 152.0 | 142.5 |
| 2024-03-14 | 18.45 (+0.23) | 2.01 (0.0) | 2.77 (-0.09) | 236 | 10.65 | 0 | 0.0 | -82 | 3.7 | 2215 | 148.0 | 152.0 | 153.0 | 147.0 |
| 2024-03-13 | 18.22 (-0.6) | 2.01 (0.0) | 2.86 (-0.41) | -490 | 8.45 | 0 | 0.0 | -380 | 6.56 | 5796 | 151.5 | 158.5 | 161.5 | 146.5 |
| 2024-03-12 | 18.82 (-0.11) | 2.01 (+0.14) | 3.27 (+0.49) | 5 | 0.13 | 136 | 3.56 | 451 | 11.8 | 3822 | 155.0 | 147.0 | 156.5 | 147.0 |
| 2024-03-11 | 18.93 (-0.14) | 1.87 (0.0) | 2.78 (-0.15) | -20 | 1.24 | 0 | 0.0 | -133 | 8.27 | 1608 | 147.0 | 147.0 | 150.0 | 146.5 |
| 2024-03-08 | 19.07 (+2.09) | 1.87 (0.0) | 2.93 (-0.22) | 1931 | 27.47 | 0 | 0.0 | -204 | 2.9 | 7030 | 144.5 | 154.5 | 154.5 | 142.5 |
| 2024-03-07 | 16.98 (+0.05) | 1.87 (+0.01) | 3.15 (-0.21) | 37 | 0.6 | 3 | 0.05 | -196 | 3.17 | 6184 | 152.5 | 156.5 | 161.5 | 152.0 |
| 2024-03-06 | 16.93 (+0.69) | 1.86 (+0.01) | 3.36 (+0.04) | 663 | 18.6 | 10 | 0.28 | 38 | 1.07 | 3564 | 155.5 | 152.0 | 156.0 | 150.5 |
| 2024-03-05 | 16.24 (+0.04) | 1.85 (0.0) | 3.32 (-0.27) | 76 | 1.71 | 0 | 0.0 | -250 | 5.61 | 4454 | 156.5 | 157.5 | 157.5 | 150.0 |
| 2024-03-04 | 16.2 (-0.01) | 1.85 (0.0) | 3.59 (-0.22) | 28 | 0.34 | 0 | 0.0 | -203 | 2.45 | 8287 | 157.5 | 160.0 | 165.5 | 156.5 |
| 2024-03-01 | 16.21 (-0.87) | 1.85 (0.0) | 3.81 (+0.77) | -871 | 11.27 | 0 | 0.0 | 715 | 9.25 | 7729 | 158.5 | 149.0 | 162.5 | 148.5 |
| 2024-02-29 | 17.08 (-0.67) | 1.85 (0.0) | 3.04 (-0.08) | -606 | 12.42 | 0 | 0.0 | -74 | 1.52 | 4881 | 148.5 | 152.5 | 153.0 | 147.0 |
| 2024-02-27 | 17.75 (+0.65) | 1.85 (0.0) | 3.12 (-0.05) | 538 | 7.41 | 0 | 0.0 | -53 | 0.73 | 7256 | 153.0 | 156.0 | 159.5 | 147.5 |
| 2024-02-26 | 17.1 (-0.67) | 1.85 (+0.08) | 3.17 (-0.2) | -616 | 10.98 | 79 | 1.41 | -180 | 3.21 | 5609 | 155.5 | 158.0 | 160.0 | 153.0 |
| 2024-02-23 | 17.77 (+0.16) | 1.77 (0.0) | 3.37 (+0.04) | -16 | 0.1 | 0 | 0.0 | 34 | 0.22 | 15519 | 154.5 | 160.0 | 162.5 | 151.5 |
| 2024-02-22 | 17.61 (-0.76) | 1.77 (+0.07) | 3.33 (+0.08) | -510 | 4.78 | 61 | 0.57 | 78 | 0.73 | 10677 | 156.0 | 143.5 | 156.0 | 141.5 |
| 2024-02-21 | 18.37 (+0.39) | 1.7 (+0.04) | 3.25 (+0.2) | 310 | 4.07 | 40 | 0.53 | 179 | 2.35 | 7617 | 142.0 | 137.0 | 145.0 | 135.5 |
| 2024-02-20 | 17.98 (-0.62) | 1.66 (+0.11) | 3.05 (+0.01) | -713 | 8.49 | 100 | 1.19 | 13 | 0.15 | 8403 | 137.0 | 143.0 | 148.5 | 137.0 |
| 2024-02-19 | 18.6 (-0.78) | 1.55 (0.0) | 3.04 (+0.54) | -722 | 14.7 | 0 | 0.0 | 496 | 10.1 | 4912 | 143.0 | 135.0 | 143.0 | 134.0 |
| 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 | |||
| 2024-02-16 | 19.38 (-0.02) | 1.55 (0.0) | 2.5 (-0.34) | 868 | 17.41 | 0 | 0.0 | -311 | 6.24 | 4987 | 134.0 | 138.0 | 139.5 | 132.5 |
| 2024-02-15 | 19.4 (+0.35) | 1.55 (+0.01) | 2.84 (+0.36) | 306 | 3.35 | 10 | 0.11 | 331 | 3.62 | 9136 | 137.0 | 135.0 | 139.5 | 131.5 |
| 2024-02-05 | 19.05 (-0.35) | 1.54 (+0.13) | 2.48 (+0.22) | 237 | 1.9 | 119 | 0.95 | 201 | 1.61 | 12463 | 131.5 | 131.5 | 136.5 | 128.5 |
| 2024-02-02 | 19.4 (+3.77) | 1.41 (+0.13) | 2.26 (+0.38) | 3514 | 17.48 | 116 | 0.58 | 353 | 1.76 | 20104 | 126.5 | 124.0 | 129.5 | 118.0 |
| 2024-02-01 | 15.63 (+2.66) | 1.28 (+0.08) | 1.88 (+0.11) | 2543 | 31.6 | 78 | 0.97 | 99 | 1.23 | 8048 | 118.0 | 110.5 | 118.0 | 109.5 |
| 2024-01-31 | 12.97 (+0.49) | 1.2 (+0.01) | 1.77 (-0.01) | 463 | 17.22 | 0 | 0.0 | -9 | 0.33 | 2688 | 107.5 | 106.5 | 111.0 | 106.5 |
| 2024-01-30 | 12.48 (+0.14) | 1.19 (0.0) | 1.78 (+0.1) | 146 | 6.89 | 0 | 0.0 | 91 | 4.29 | 2119 | 107.0 | 104.0 | 108.0 | 104.0 |
| 2024-01-29 | 12.34 (+0.12) | 1.19 (-0.01) | 1.68 (+0.01) | 175 | 36.16 | 0 | 0.0 | 4 | 0.83 | 484 | 103.5 | 103.5 | 104.5 | 102.5 |
| 2024-01-26 | 12.22 (-0.28) | 1.2 (+0.01) | 1.67 (+0.02) | -86 | 15.06 | 0 | 0.0 | 21 | 3.68 | 571 | 103.0 | 104.0 | 105.0 | 102.5 |
| 2024-01-25 | 12.5 (+0.08) | 1.19 (0.0) | 1.65 (+0.01) | 187 | 21.27 | 0 | 0.0 | 8 | 0.91 | 879 | 103.0 | 103.5 | 104.0 | 102.0 |
| 2024-01-24 | 12.42 (+0.12) | 1.19 (-0.01) | 1.64 (+0.07) | 257 | 18.66 | 0 | 0.0 | 64 | 4.65 | 1377 | 103.5 | 100.5 | 105.0 | 100.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-22 | 21.07 (+0.31) | 7.73 (-0.54) | 4.59 (-0.39) | 256 | 0 | 63 | 0 | -355 | 0 | 0 | ||||
| 2025-01-17 | 20.76 (+0.16) | 8.27 (+1.02) | 4.98 (-0.48) | 55 | 0 | 945 | 0 | -443 | 0 | 0 | ||||
| 2025-01-10 | 20.6 (+0.92) | 7.25 (-0.01) | 5.46 (+0.1) | 825 | 0 | -10 | 0 | 88 | 0 | 0 | ||||
| 2025-01-03 | 19.68 (-0.18) | 7.26 (-0.04) | 5.36 (+0.19) | -17 | 0 | -38 | 0 | 178 | 0 | 0 | ||||
| 2024-12-31 | 19.86 (+0.36) | 7.3 (0.0) | 5.17 (-0.03) | -353 | 0 | 84 | 0 | -130 | 0 | 0 | ||||
| 2024-12-27 | 19.5 (+0.5) | 7.3 (0.0) | 5.2 (+0.48) | 653 | 21.71 | 0 | 0.0 | 453 | 15.06 | 3008 | 383.0 | 350.5 | 386.0 | 348.0 |
| 2024-12-20 | 19.0 (-1.1) | 7.3 (+1.35) | 4.72 (-0.06) | -1118 | 6.07 | 1254 | 6.81 | -56 | 0.3 | 18409 | 347.0 | 363.0 | 367.5 | 338.0 |
| 2024-12-13 | 20.1 (-1.09) | 5.95 (+0.32) | 4.78 (-0.05) | -1321 | 6.84 | 296 | 1.53 | -52 | 0.27 | 19312 | 358.0 | 361.0 | 399.5 | 340.5 |
| 2024-12-06 | 21.19 (+0.66) | 5.63 (0.0) | 4.83 (+0.4) | 695 | 20.06 | 0 | 0.0 | 372 | 10.74 | 3464 | 361.0 | 341.0 | 376.0 | 340.0 |
| 2024-11-29 | 20.53 (-0.11) | 5.63 (+0.19) | 4.43 (+0.17) | 141 | 0.67 | 173 | 0.83 | 157 | 0.75 | 20963 | 343.0 | 359.0 | 380.0 | 315.5 |
| 2024-11-22 | 20.64 (-0.4) | 5.44 (+0.06) | 4.26 (-1.09) | -1064 | 2.56 | 59 | 0.14 | -1005 | 2.42 | 41613 | 357.5 | 325.0 | 372.5 | 299.5 |
| 2024-11-15 | 21.04 (+0.76) | 5.38 (-0.04) | 5.35 (-0.18) | 813 | 18.36 | -43 | 0.97 | -174 | 3.93 | 4429 | 338.0 | 375.0 | 381.5 | 319.0 |
| 2024-11-08 | 20.28 (+0.14) | 5.42 (-0.02) | 5.53 (+0.52) | 1179 | 28.75 | -18 | 0.44 | 483 | 11.78 | 4101 | 375.0 | 347.0 | 386.5 | 342.0 |
| 2024-11-01 | 20.14 (+2.63) | 5.44 (-0.34) | 5.01 (+0.08) | 2653 | 6.27 | -308 | 0.73 | 73 | 0.17 | 42307 | 343.0 | 360.0 | 360.0 | 300.5 |
| 2024-10-25 | 17.51 (-0.72) | 5.78 (+0.2) | 4.93 (+0.29) | -142 | 0.73 | 67 | 0.34 | 274 | 1.4 | 19581 | 360.0 | 344.5 | 364.0 | 330.5 |
| 2024-10-18 | 18.23 (+0.08) | 5.58 (-0.56) | 4.64 (+0.66) | 355 | 4.32 | -518 | 6.31 | 611 | 7.44 | 8210 | 339.5 | 358.0 | 398.0 | 318.5 |
| 2024-10-11 | 18.15 (+0.57) | 6.14 (+0.17) | 3.98 (+0.19) | 602 | 2.79 | 163 | 0.76 | 172 | 0.8 | 21573 | 352.0 | 349.5 | 357.0 | 334.0 |
| 2024-10-04 | 17.58 (-0.17) | 5.97 (+2.94) | 3.79 (+0.06) | 17 | 0.02 | 2714 | 3.99 | 52 | 0.08 | 68091 | 346.0 | 272.0 | 348.5 | 268.0 |
| 2024-09-27 | 17.75 (+0.27) | 3.03 (+0.08) | 3.73 (-0.14) | 312 | 0.45 | 78 | 0.11 | -126 | 0.18 | 70008 | 274.0 | 239.0 | 289.0 | 238.0 |
| 2024-09-20 | 17.48 (-0.28) | 2.95 (+0.01) | 3.87 (+0.61) | -557 | 4.0 | 30 | 0.22 | 591 | 4.24 | 13941 | 235.5 | 212.0 | 248.5 | 205.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-13 | 17.76 (-0.09) | 2.94 (-0.04) | 3.26 (+0.11) | -735 | 4.89 | -32 | 0.21 | 99 | 0.66 | 15031 | 209.0 | 191.0 | 218.0 | 191.0 |
| 2024-09-06 | 17.85 (-0.12) | 2.98 (+0.57) | 3.15 (-0.2) | 247 | 0.35 | 520 | 0.75 | -185 | 0.27 | 69699 | 191.5 | 181.5 | 197.0 | 177.5 |
| 2024-08-30 | 17.97 (+3.68) | 2.41 (+0.39) | 3.35 (+1.14) | 2156 | 3.62 | 355 | 0.6 | 1046 | 1.76 | 59578 | 175.0 | 123.0 | 175.0 | 122.5 |
| 2024-08-23 | 14.29 (+0.26) | 2.02 (0.0) | 2.21 (-0.1) | 275 | 5.7 | 0 | 0.0 | -90 | 1.86 | 4828 | 122.5 | 119.0 | 125.5 | 117.5 |
| 2024-08-16 | 14.03 (-0.54) | 2.02 (0.0) | 2.31 (+0.2) | 52 | 1.23 | 0 | 0.0 | 183 | 4.33 | 4223 | 119.0 | 111.5 | 121.5 | 110.5 |
| 2024-08-09 | 14.57 (-0.48) | 2.02 (-0.21) | 2.11 (+0.12) | -360 | 3.04 | -195 | 1.65 | 109 | 0.92 | 11834 | 110.0 | 109.0 | 112.5 | 93.7 |
| 2024-08-02 | 15.05 (-0.43) | 2.23 (-0.59) | 1.99 (-0.47) | -2673 | 15.69 | -540 | 3.17 | -426 | 2.5 | 17032 | 115.5 | 134.0 | 134.0 | 115.0 |
| 2024-07-26 | 15.48 (+0.04) | 2.82 (-0.33) | 2.46 (-0.49) | -62 | 0.91 | -20 | 0.29 | -457 | 6.69 | 6832 | 131.5 | 147.5 | 149.0 | 131.0 |
| 2024-07-19 | 15.44 (-0.33) | 3.15 (+0.1) | 2.95 (-1.23) | -333 | 1.81 | 95 | 0.52 | -1130 | 6.15 | 18363 | 148.0 | 164.5 | 169.0 | 148.0 |
| 2024-07-12 | 15.77 (-0.68) | 3.05 (+0.69) | 4.18 (+0.48) | -706 | 2.94 | 634 | 2.64 | 446 | 1.86 | 24017 | 161.0 | 169.0 | 174.0 | 152.5 |
| 2024-07-05 | 16.45 (+0.85) | 2.36 (+0.66) | 3.7 (+0.35) | 1025 | 4.93 | 604 | 2.91 | 317 | 1.53 | 20775 | 166.0 | 167.0 | 171.0 | 155.0 |
| 2024-06-28 | 15.6 (-0.52) | 1.7 (-0.38) | 3.35 (-0.5) | -628 | 1.74 | -350 | 0.97 | -458 | 1.27 | 36096 | 168.0 | 175.0 | 175.0 | 152.0 |
| 2024-06-21 | 16.12 (+0.02) | 2.08 (+0.77) | 3.85 (+1.5) | -458 | 0.72 | 710 | 1.11 | 1384 | 2.16 | 64024 | 172.5 | 142.0 | 177.5 | 142.0 |
| 2024-06-14 | 16.1 (-0.37) | 1.31 (+0.34) | 2.35 (+0.12) | -241 | 4.7 | 311 | 6.06 | 106 | 2.07 | 5132 | 141.5 | 136.5 | 144.0 | 134.5 |
| 2024-06-07 | 16.47 (+0.65) | 0.97 (+0.17) | 2.23 (-0.2) | 786 | 11.52 | 154 | 2.26 | -179 | 2.62 | 6820 | 134.5 | 135.0 | 146.0 | 130.5 |
| 2024-05-31 | 15.82 (+0.2) | 0.8 (+0.33) | 2.43 (+0.1) | 291 | 2.81 | 307 | 2.97 | 84 | 0.81 | 10343 | 134.5 | 136.5 | 149.0 | 134.5 |
| 2024-05-24 | 15.62 (-0.11) | 0.47 (0.0) | 2.33 (+0.23) | 31 | 0.46 | 0 | 0.0 | 215 | 3.17 | 6773 | 135.5 | 129.5 | 140.0 | 129.5 |
| 2024-05-17 | 15.73 (-0.91) | 0.47 (+0.07) | 2.1 (+0.01) | -498 | 11.23 | 62 | 1.4 | 13 | 0.29 | 4436 | 128.0 | 125.0 | 129.5 | 120.5 |
| 2024-05-10 | 16.64 (+0.17) | 0.4 (0.0) | 2.09 (-0.14) | 360 | 7.85 | 0 | 0.0 | -129 | 2.81 | 4585 | 125.0 | 135.0 | 135.0 | 123.0 |
| 2024-05-03 | 16.47 (+0.13) | 0.4 (0.0) | 2.23 (+0.16) | 577 | 5.05 | -1 | 0.01 | 139 | 1.22 | 11428 | 132.5 | 124.5 | 140.0 | 122.0 |
| 2024-04-26 | 16.34 (-1.47) | 0.4 (-0.66) | 2.07 (+0.13) | -1321 | 11.33 | 0 | 0.0 | 120 | 1.03 | 11661 | 123.5 | 125.0 | 135.5 | 118.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-19 | 17.81 (+0.57) | 1.06 (-0.13) | 1.94 (-0.29) | 782 | 10.19 | -124 | 1.62 | -260 | 3.39 | 7672 | 126.0 | 135.5 | 136.5 | 120.5 |
| 2024-04-12 | 17.24 (-0.46) | 1.19 (-0.29) | 2.23 (-0.13) | -792 | 9.99 | -262 | 3.3 | -124 | 1.56 | 7928 | 136.5 | 145.5 | 145.5 | 134.5 |
| 2024-04-03 | 17.7 (-0.22) | 1.48 (0.0) | 2.36 (+0.22) | -327 | 4.74 | 0 | 0.0 | 197 | 2.85 | 6902 | 145.0 | 136.0 | 148.0 | 136.0 |
| 2024-03-29 | 17.92 (+1.03) | 1.48 (-0.24) | 2.14 (-0.21) | 837 | 12.5 | -223 | 3.33 | -188 | 2.81 | 6696 | 135.5 | 139.5 | 142.5 | 131.5 |
| 2024-03-22 | 16.89 (-0.66) | 1.72 (-0.29) | 2.35 (-0.35) | -912 | 5.34 | -271 | 1.59 | -323 | 1.89 | 17064 | 139.0 | 144.0 | 156.5 | 135.5 |
| 2024-03-15 | 17.55 (-1.52) | 2.01 (+0.14) | 2.7 (-0.23) | -1189 | 7.06 | 136 | 0.81 | -208 | 1.24 | 16833 | 142.5 | 147.0 | 161.5 | 142.5 |
| 2024-03-08 | 19.07 (+2.86) | 1.87 (+0.02) | 2.93 (-0.88) | 2735 | 9.26 | 13 | 0.04 | -815 | 2.76 | 29521 | 144.5 | 160.0 | 165.5 | 142.5 |
| 2024-03-01 | 16.21 (-1.56) | 1.85 (+0.08) | 3.81 (+0.44) | -1555 | 0 | 79 | 0 | 408 | 0 | 0 | ||||
| 2024-02-23 | 17.77 (-1.61) | 1.77 (+0.22) | 3.37 (+0.87) | -1651 | 0 | 201 | 0 | 800 | 0 | 0 | ||||
| 2024-02-16 | 19.38 (+0.33) | 1.55 (+0.01) | 2.5 (+0.02) | 1174 | 0 | 10 | 0 | 20 | 0 | 0 | ||||
| 2024-02-05 | 19.05 (-0.35) | 1.54 (+0.13) | 2.48 (+0.22) | 237 | 0 | 119 | 0 | 201 | 0 | 0 | ||||
| 2024-02-02 | 19.4 (+7.18) | 1.41 (+0.21) | 2.26 (+0.59) | 6841 | 0 | 194 | 0 | 538 | 0 | 0 | ||||
| 2024-01-26 | 12.22 (+0.31) | 1.2 (+0.03) | 1.67 (+0.11) | 677 | 0 | 0 | 0 | 101 | 0 | 0 | ||||
| 2024-01-19 | 11.91 (-0.75) | 1.17 (-0.09) | 1.56 (-0.13) | -590 | 0 | -84 | 0 | -119 | 0 | 0 | ||||
| 2024-01-12 | 12.66 (-0.27) | 1.26 (+0.09) | 1.69 (+0.04) | 607 | 0 | 0 | 0 | 136 | 0 | 0 | ||||
| 2023-12-29 | 12.93 (-0.19) | 1.17 (-0.07) | 1.65 (-0.04) | 323 | 10.05 | -64 | 1.99 | -37 | 1.15 | 3215 | 106.0 | 104.5 | 108.0 | 103.0 |
| 2023-12-22 | 13.12 (+0.01) | 1.24 (0.0) | 1.69 (-0.12) | -166 | 3.6 | -1 | 0.02 | -107 | 2.32 | 4612 | 104.5 | 109.5 | 110.5 | 104.0 |
| 2023-12-15 | 13.11 (-0.85) | 1.24 (+0.23) | 1.81 (+0.06) | -836 | 7.66 | 208 | 1.91 | 49 | 0.45 | 10918 | 109.0 | 105.5 | 115.5 | 104.0 |
| 2023-12-08 | 13.96 (-1.59) | 1.01 (0.0) | 1.75 (-0.07) | -719 | 12.16 | -1 | 0.02 | -57 | 0.96 | 5914 | 105.0 | 110.5 | 110.5 | 102.0 |
| 2023-12-01 | 15.55 (+0.08) | 1.01 (0.0) | 1.82 (+0.05) | 576 | 11.95 | 0 | 0.0 | 39 | 0.81 | 4821 | 108.0 | 106.0 | 110.5 | 103.0 |
| 2023-11-24 | 15.47 (-0.17) | 1.01 (0.0) | 1.77 (+0.12) | -228 | 3.26 | 0 | 0.0 | 115 | 1.64 | 6998 | 105.0 | 102.5 | 109.0 | 102.0 |
| 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 | 15.64 (+0.42) | 1.01 (0.0) | 1.65 (0.0) | 669 | 16.14 | 0 | 0.0 | -1 | 0.02 | 4145 | 101.5 | 101.5 | 103.0 | 100.0 |
| 2023-11-10 | 15.22 (+0.05) | 1.01 (0.0) | 1.65 (+0.02) | 336 | 6.09 | 1 | 0.02 | 15 | 0.27 | 5513 | 100.0 | 98.8 | 103.5 | 98.8 |
| 2023-11-03 | 15.17 (0.0) | 1.01 (0.0) | 1.63 (+0.04) | -379 | 6.24 | 0 | 0.0 | 35 | 0.58 | 6072 | 98.4 | 94.6 | 99.0 | 93.6 |
| 2023-10-27 | 15.17 (-2.57) | 1.01 (-0.15) | 1.59 (-0.24) | -2380 | 24.67 | -78 | 0.81 | -219 | 2.27 | 9648 | 94.9 | 102.0 | 107.0 | 94.4 |
| 2023-10-20 | 17.74 (+0.6) | 1.16 (-0.45) | 1.83 (-0.44) | 837 | 10.93 | -418 | 5.46 | -404 | 5.28 | 7656 | 103.0 | 114.5 | 116.0 | 102.5 |
| 2023-10-13 | 17.14 (+0.23) | 1.61 (0.0) | 2.27 (-0.03) | 205 | 4.56 | 0 | 0.0 | -30 | 0.67 | 4491 | 114.0 | 115.0 | 116.5 | 112.5 |
| 2023-10-06 | 16.91 (-0.95) | 1.61 (+0.09) | 2.3 (+0.24) | -1073 | 3.25 | 83 | 0.25 | 225 | 0.68 | 33064 | 114.5 | 118.5 | 130.0 | 114.0 |
| 2023-09-28 | 17.86 (-0.45) | 1.52 (-0.83) | 2.06 (-0.11) | -354 | 3.56 | -764 | 7.68 | -102 | 1.03 | 9946 | 117.0 | 117.5 | 120.5 | 112.5 |
| 2023-09-22 | 18.31 (-1.5) | 2.35 (-0.41) | 2.17 (-0.02) | -1683 | 7.82 | -376 | 1.75 | -18 | 0.08 | 21528 | 117.5 | 119.0 | 121.0 | 110.5 |
| 2023-09-15 | 19.81 (-0.15) | 2.76 (+1.43) | 2.19 (+0.29) | -786 | 2.74 | 1317 | 4.59 | 270 | 0.94 | 28710 | 118.5 | 115.0 | 122.0 | 107.0 |
| 2023-09-08 | 19.96 (+0.46) | 1.33 (+0.72) | 1.9 (+0.42) | 531 | 3.24 | 657 | 4.0 | 386 | 2.35 | 16410 | 111.0 | 110.0 | 115.5 | 100.0 |
| 2023-09-01 | 19.5 (+1.71) | 0.61 (0.0) | 1.48 (+0.22) | 1564 | 20.85 | 0 | 0.0 | 198 | 2.64 | 7500 | 107.5 | 93.6 | 110.0 | 91.7 |
| 2023-08-25 | 17.79 (-0.06) | 0.61 (0.0) | 1.26 (-0.02) | -205 | 8.0 | -1 | 0.04 | -13 | 0.51 | 2561 | 93.1 | 92.6 | 96.2 | 90.6 |
| 2023-08-18 | 17.85 (+0.19) | 0.61 (-0.23) | 1.28 (-0.05) | -491 | 8.12 | -203 | 3.36 | -47 | 0.78 | 6044 | 92.3 | 98.5 | 98.5 | 88.5 |
| 2023-08-11 | 17.66 (-0.22) | 0.84 (+0.01) | 1.33 (-0.08) | -940 | 13.68 | 1 | 0.01 | -73 | 1.06 | 6873 | 98.6 | 102.0 | 103.5 | 96.6 |
| 2023-08-04 | 17.88 (-0.5) | 0.83 (-0.41) | 1.41 (-0.2) | -1918 | 11.39 | -369 | 2.19 | -191 | 1.13 | 16837 | 105.0 | 120.0 | 123.5 | 102.5 |
| 2023-07-28 | 18.38 (+1.4) | 1.24 (+0.22) | 1.61 (+0.13) | 478 | 2.8 | 200 | 1.17 | 126 | 0.74 | 17076 | 117.5 | 104.5 | 120.0 | 99.6 |
| 2023-07-21 | 16.98 (-2.13) | 1.02 (+0.14) | 1.48 (+0.13) | -1646 | 15.97 | 130 | 1.26 | 114 | 1.11 | 10304 | 103.5 | 108.5 | 116.0 | 103.0 |
| 2023-07-14 | 19.11 (+0.47) | 0.88 (+0.03) | 1.35 (-0.02) | 591 | 11.44 | 25 | 0.48 | -11 | 0.21 | 5167 | 108.0 | 103.0 | 109.5 | 102.0 |
| 2023-07-07 | 18.64 (+0.77) | 0.85 (+0.54) | 1.37 (+0.03) | 655 | 9.24 | -1 | 0.01 | 21 | 0.3 | 7091 | 103.0 | 103.0 | 107.0 | 101.5 |
| 2023-06-30 | 17.87 (+0.65) | 0.31 (+0.08) | 1.34 (+0.08) | 417 | 12.4 | 79 | 2.35 | 73 | 2.17 | 3363 | 102.0 | 100.0 | 103.0 | 98.9 |
| 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 | |||
| 2023-06-21 | 17.22 (-0.3) | 0.23 (+0.05) | 1.26 (+0.01) | -372 | 21.04 | 46 | 2.6 | 12 | 0.68 | 1768 | 100.0 | 101.0 | 102.0 | 99.3 |
| 2023-06-16 | 17.52 (-0.57) | 0.18 (0.0) | 1.25 (-0.06) | 360 | 8.02 | -3 | 0.07 | -59 | 1.31 | 4491 | 101.5 | 102.5 | 104.0 | 100.0 |
| 2023-06-09 | 18.09 (+0.58) | 0.18 (+0.01) | 1.31 (-0.14) | 200 | 2.23 | 8 | 0.09 | -126 | 1.4 | 8971 | 102.0 | 107.0 | 108.0 | 98.0 |
| 2023-06-02 | 17.51 (-0.88) | 0.17 (+0.04) | 1.45 (+0.05) | -756 | 8.49 | 43 | 0.48 | 45 | 0.51 | 8906 | 106.5 | 104.0 | 111.0 | 104.0 |
| 2023-05-26 | 18.39 (-0.94) | 0.13 (+0.13) | 1.4 (+0.11) | -857 | 10.42 | 116 | 1.41 | 100 | 1.22 | 8227 | 103.5 | 104.0 | 108.0 | 103.0 |
| 2023-05-19 | 19.33 (-0.74) | 0.0 (0.0) | 1.29 (+0.03) | -691 | 11.85 | 0 | 0.0 | 36 | 0.62 | 5832 | 102.5 | 98.0 | 104.0 | 97.0 |
| 2023-05-12 | 20.07 (-0.68) | 0.0 (0.0) | 1.26 (-0.28) | -2 | 0.03 | 0 | 0.0 | -258 | 3.47 | 7431 | 99.2 | 103.0 | 103.0 | 96.0 |
| 2023-05-05 | 20.75 (-0.67) | 0.0 (0.0) | 1.54 (+0.11) | -718 | 12.23 | 0 | 0.0 | 99 | 1.69 | 5871 | 103.5 | 101.0 | 104.5 | 100.0 |
| 2023-04-28 | 21.42 (-3.25) | 0.0 (-0.84) | 1.43 (-0.14) | -3038 | 24.38 | -778 | 6.24 | -128 | 1.03 | 12460 | 101.0 | 121.5 | 125.0 | 99.6 |
| 2023-04-21 | 24.67 (-0.15) | 0.84 (+0.01) | 1.57 (-0.3) | -267 | 3.92 | 10 | 0.15 | -277 | 4.07 | 6808 | 122.0 | 129.5 | 133.5 | 121.0 |
| 2023-04-14 | 24.82 (-6.24) | 0.83 (0.0) | 1.87 (+0.06) | -3638 | 23.66 | 0 | 0.0 | 56 | 0.36 | 15374 | 129.5 | 137.0 | 142.0 | 129.0 |
| 2023-04-07 | 31.06 (+1.19) | 0.83 (-0.53) | 1.81 (+0.18) | 1087 | 18.84 | -485 | 8.41 | 167 | 2.89 | 5770 | 138.0 | 133.0 | 138.0 | 132.5 |
| 2023-03-31 | 29.87 (-2.96) | 1.36 (+0.05) | 1.63 (-0.12) | -2789 | 10.96 | 28 | 0.11 | -116 | 0.46 | 25444 | 132.5 | 139.5 | 141.5 | 132.0 |
| 2023-03-24 | 32.83 (+1.04) | 1.31 (-0.22) | 1.75 (+0.47) | 1008 | 3.89 | -197 | 0.76 | 434 | 1.68 | 25884 | 140.0 | 116.0 | 143.0 | 114.5 |
| 2023-03-17 | 31.79 (0.0) | 1.53 (-0.16) | 1.28 (-0.12) | 22 | 0.42 | -152 | 2.92 | -113 | 2.17 | 5209 | 115.5 | 120.0 | 120.5 | 112.0 |
| 2023-03-10 | 31.79 (-1.25) | 1.69 (0.0) | 1.4 (-0.2) | -1207 | 12.77 | 0 | 0.0 | -184 | 1.95 | 9449 | 121.0 | 128.5 | 131.0 | 120.0 |
| 2023-03-03 | 33.04 (-1.41) | 1.69 (+0.33) | 1.6 (-0.31) | -1449 | 0 | 302 | 0 | -277 | 0 | 0 | ||||
| 2023-02-24 | 34.45 (-2.12) | 1.36 (+0.36) | 1.91 (0.0) | -2000 | 0 | 338 | 0 | -3 | 0 | 0 | ||||
| 2023-02-17 | 36.57 (-0.9) | 1.0 (0.0) | 1.91 (-0.21) | -756 | 0 | 0 | 0 | -196 | 0 | 0 | ||||
| 2023-02-10 | 37.47 (+1.07) | 1.0 (0.0) | 2.12 (-0.23) | 1208 | 0 | 0 | 0 | -204 | 0 | 0 | ||||
| 2023-02-03 | 36.4 (-1.72) | 1.0 (-0.46) | 2.35 (+0.64) | -1512 | 0 | -423 | 0 | 581 | 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 | 38.12 (+0.21) | 1.46 (-0.09) | 1.71 (+0.14) | 230 | 0 | -88 | 0 | 127 | 0 | 0 | ||||
| 2023-01-13 | 37.91 (-0.67) | 1.55 (0.0) | 1.57 (+0.17) | -705 | 0 | 0 | 0 | 162 | 0 | 0 | ||||
| 2023-01-06 | 38.58 (-0.5) | 1.55 (0.0) | 1.4 (+0.22) | -381 | 0 | 0 | 0 | 199 | 0 | 0 | ||||
| 2022-12-30 | 39.08 (-0.21) | 1.55 (+0.24) | 1.18 (-0.08) | -146 | 2.69 | 229 | 4.21 | -69 | 1.27 | 5436 | 106.0 | 111.5 | 112.0 | 103.5 |
| 2022-12-23 | 39.29 (+1.84) | 1.31 (0.0) | 1.26 (-0.48) | 1858 | 18.52 | 0 | 0.0 | -439 | 4.38 | 10033 | 110.5 | 121.5 | 123.0 | 106.5 |
| 2022-12-16 | 37.45 (+1.79) | 1.31 (-0.17) | 1.74 (+0.01) | 2303 | 15.55 | -157 | 1.06 | 3 | 0.02 | 14812 | 121.5 | 124.0 | 125.5 | 116.5 |
| 2022-12-09 | 35.66 (-0.9) | 1.48 (+0.05) | 1.73 (-0.58) | -1220 | 3.86 | 50 | 0.16 | -527 | 1.67 | 31568 | 124.0 | 124.0 | 131.5 | 119.5 |
| 2022-12-02 | 36.56 (-4.12) | 1.43 (+0.82) | 2.31 (+0.51) | -4889 | 10.07 | 755 | 1.56 | 464 | 0.96 | 48545 | 124.0 | 115.0 | 128.0 | 112.0 |
| 2022-11-25 | 40.68 (+0.32) | 0.61 (+0.61) | 1.8 (-0.03) | 443 | 2.8 | 558 | 3.53 | -25 | 0.16 | 15823 | 111.5 | 102.5 | 113.5 | 100.5 |
| 2022-11-18 | 40.36 (+1.15) | 0.0 (0.0) | 1.83 (-0.03) | 1025 | 4.81 | 0 | 0.0 | -32 | 0.15 | 21311 | 102.5 | 97.7 | 106.5 | 97.7 |
| 2022-11-11 | 39.21 (-3.24) | 0.0 (0.0) | 1.86 (+0.13) | -2769 | 8.83 | -179 | 0.57 | 124 | 0.4 | 31352 | 96.8 | 93.2 | 101.5 | 91.2 |
| 2022-11-04 | 42.45 (-4.72) | 0.0 (-0.88) | 1.73 (+0.86) | -4018 | 11.28 | -1704 | 4.78 | 794 | 2.23 | 35633 | 92.0 | 97.8 | 98.8 | 90.0 |
| 2022-10-28 | 47.17 (+0.65) | 0.88 (-0.97) | 0.87 (-0.07) | 445 | 5.5 | -900 | 11.12 | -70 | 0.87 | 8092 | 98.1 | 123.0 | 127.0 | 98.1 |
| 2022-10-21 | 46.52 (+0.63) | 1.85 (-0.8) | 0.94 (-0.11) | 766 | 12.73 | -735 | 12.22 | -98 | 1.63 | 6017 | 118.0 | 125.5 | 132.5 | 118.0 |
| 2022-10-14 | 45.89 (+1.04) | 2.65 (-0.6) | 1.05 (-0.02) | 932 | 19.88 | -548 | 11.69 | -19 | 0.41 | 4687 | 127.5 | 135.0 | 136.5 | 124.5 |
| 2022-10-07 | 44.85 (-0.8) | 3.25 (-1.25) | 1.07 (+0.06) | -642 | 7.53 | 89 | 1.04 | 58 | 0.68 | 8531 | 140.5 | 137.5 | 153.5 | 137.5 |
| 2022-09-30 | 45.65 (+1.34) | 4.5 (+0.33) | 1.01 (0.0) | 979 | 12.11 | 302 | 3.74 | -6 | 0.07 | 8081 | 142.5 | 154.0 | 155.0 | 133.5 |
| 2022-09-23 | 44.31 (+0.6) | 4.17 (-0.02) | 1.01 (-0.11) | 574 | 6.88 | -13 | 0.16 | -96 | 1.15 | 8346 | 154.5 | 161.0 | 166.5 | 149.0 |
| 2022-09-16 | 43.71 (+0.64) | 4.19 (+0.08) | 1.12 (+0.02) | 317 | 2.45 | 71 | 0.55 | 13 | 0.1 | 12936 | 161.0 | 164.0 | 178.0 | 160.5 |
| 2022-09-08 | 43.07 (-0.21) | 4.11 (-0.1) | 1.1 (-0.09) | -145 | 1.41 | -70 | 0.68 | -79 | 0.77 | 10260 | 162.0 | 179.0 | 183.0 | 161.5 |
| 2022-09-02 | 43.28 (+0.05) | 4.21 (+0.12) | 1.19 (-0.04) | 365 | 5.66 | 104 | 1.61 | -33 | 0.51 | 6447 | 177.5 | 168.0 | 182.5 | 167.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-26 | 43.23 (-0.86) | 4.09 (+0.33) | 1.23 (-0.09) | -856 | 5.1 | 301 | 1.79 | -79 | 0.47 | 16787 | 176.0 | 180.0 | 188.0 | 169.5 |
| 2022-08-19 | 44.09 (+0.11) | 3.76 (+1.03) | 1.32 (+0.05) | 116 | 0.6 | 940 | 4.85 | 41 | 0.21 | 19365 | 181.5 | 163.0 | 185.5 | 160.0 |
| 2022-08-12 | 43.98 (-0.86) | 2.73 (+1.18) | 1.27 (+0.03) | -1230 | 3.72 | 1084 | 3.28 | 30 | 0.09 | 33029 | 165.0 | 143.0 | 169.0 | 141.5 |
| 2022-08-05 | 44.84 (-0.54) | 1.55 (+0.36) | 1.24 (+0.03) | -551 | 3.31 | 326 | 1.96 | 27 | 0.16 | 16666 | 143.0 | 152.0 | 153.5 | 130.0 |
| 2022-07-29 | 45.38 (-0.19) | 1.19 (+1.01) | 1.21 (+0.32) | -636 | 3.18 | 924 | 4.61 | 295 | 1.47 | 20031 | 155.0 | 127.0 | 158.0 | 123.0 |
| 2022-07-22 | 45.57 (-1.3) | 0.18 (+0.04) | 0.89 (-0.04) | -1164 | 13.87 | 35 | 0.42 | -35 | 0.42 | 8394 | 129.5 | 110.0 | 140.0 | 109.5 |
| 2022-07-15 | 46.87 (-0.08) | 0.14 (-0.02) | 0.93 (-0.02) | -164 | 2.89 | -17 | 0.3 | -20 | 0.35 | 5671 | 108.5 | 115.0 | 115.5 | 95.6 |
| 2022-07-08 | 46.95 (-2.19) | 0.16 (0.0) | 0.95 (+0.09) | -2003 | 36.27 | 0 | 0.0 | 78 | 1.41 | 5523 | 117.5 | 105.5 | 119.5 | 104.0 |
| 2022-07-01 | 49.14 (-0.53) | 0.16 (+0.02) | 0.86 (-0.02) | -476 | 25.8 | 0 | 0.0 | -12 | 0.65 | 1845 | 105.5 | 124.0 | 128.0 | 105.5 |
| 2022-06-24 | 49.67 (-0.33) | 0.14 (0.0) | 0.88 (0.0) | -324 | 21.8 | 0 | 0.0 | -5 | 0.34 | 1486 | 122.0 | 128.0 | 128.0 | 115.5 |
| 2022-06-17 | 50.0 (-0.68) | 0.14 (0.0) | 0.88 (-0.02) | -529 | 43.18 | 0 | 0.0 | -14 | 1.14 | 1225 | 128.0 | 142.0 | 142.0 | 127.5 |
| 2022-06-10 | 50.68 (-0.37) | 0.14 (0.0) | 0.9 (+0.01) | -383 | 30.11 | 0 | 0.0 | 4 | 0.31 | 1272 | 145.0 | 143.0 | 150.5 | 141.5 |
| 2022-06-02 | 51.05 (+0.32) | 0.14 (0.0) | 0.89 (-0.01) | 166 | 15.54 | 0 | 0.0 | -2 | 0.19 | 1068 | 144.0 | 135.0 | 147.0 | 135.0 |
| 2022-05-27 | 50.73 (0.0) | 0.14 (0.0) | 0.9 (0.0) | -3 | 0.44 | 0 | 0.0 | -3 | 0.44 | 682 | 133.0 | 139.0 | 139.5 | 131.0 |
| 2022-05-20 | 50.73 (+0.28) | 0.14 (0.0) | 0.9 (-0.01) | 384 | 30.82 | 0 | 0.0 | -6 | 0.48 | 1246 | 139.0 | 136.5 | 145.5 | 136.0 |
| 2022-05-13 | 50.45 (-0.15) | 0.14 (0.0) | 0.91 (+0.03) | -74 | 7.9 | 0 | 0.0 | 22 | 2.35 | 937 | 135.5 | 140.0 | 140.5 | 133.0 |
| 2022-05-06 | 50.6 (-0.3) | 0.14 (0.0) | 0.88 (0.0) | -33 | 2.19 | 0 | 0.0 | 3 | 0.2 | 1507 | 143.0 | 140.5 | 146.0 | 132.5 |
| 2022-04-29 | 50.9 (-0.3) | 0.14 (-0.03) | 0.88 (+0.01) | -150 | 11.81 | -20 | 1.57 | 5 | 0.39 | 1270 | 141.0 | 146.5 | 149.5 | 140.0 |
| 2022-04-22 | 51.2 (+0.35) | 0.17 (-0.73) | 0.87 (+0.04) | 277 | 10.69 | -673 | 25.96 | 42 | 1.62 | 2592 | 149.0 | 150.0 | 158.0 | 142.0 |
| 2022-04-15 | 50.85 (-0.1) | 0.9 (-0.23) | 0.83 (-0.06) | -29 | 1.11 | -206 | 7.86 | -61 | 2.33 | 2620 | 150.0 | 182.0 | 182.0 | 149.0 |
| 2022-04-08 | 50.95 (+0.06) | 1.13 (+0.02) | 0.89 (-0.02) | 49 | 9.88 | 16 | 3.23 | -16 | 3.23 | 496 | 181.5 | 184.5 | 189.0 | 181.0 |
| 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 | 50.89 (-0.1) | 1.11 (+0.02) | 0.91 (-0.01) | -40 | 7.52 | 18 | 3.38 | -10 | 1.88 | 532 | 184.5 | 184.5 | 185.0 | 181.0 |
| 2022-03-25 | 50.99 (-0.02) | 1.09 (0.0) | 0.92 (-0.01) | 36 | 4.2 | 4 | 0.47 | -8 | 0.93 | 858 | 185.0 | 182.5 | 191.0 | 182.5 |
| 2022-03-18 | 51.01 (-0.19) | 1.09 (+0.01) | 0.93 (0.0) | -133 | 20.24 | 9 | 1.37 | 1 | 0.15 | 657 | 183.0 | 184.0 | 185.0 | 177.5 |
| 2022-03-11 | 51.2 (+0.21) | 1.08 (+0.02) | 0.93 (0.0) | 231 | 16.54 | 20 | 1.43 | -1 | 0.07 | 1397 | 185.0 | 190.5 | 194.0 | 180.0 |
| 2022-03-04 | 50.99 (+0.21) | 1.06 (-0.02) | 0.93 (-0.01) | 177 | 0 | -22 | 0 | -5 | 0 | 0 | ||||
| 2022-02-25 | 50.78 (-0.39) | 1.08 (+0.01) | 0.94 (-0.01) | -522 | 0 | 13 | 0 | -13 | 0 | 0 | ||||
| 2022-02-18 | 51.17 (-0.17) | 1.07 (+0.02) | 0.95 (-0.07) | -176 | 0 | 11 | 0 | -67 | 0 | 0 | ||||
| 2022-02-11 | 51.34 (-0.3) | 1.05 (+0.01) | 1.02 (+0.04) | -217 | 0 | 10 | 0 | 44 | 0 | 0 | ||||
| 2022-01-26 | 51.64 (-0.11) | 1.04 (+0.11) | 0.98 (+0.02) | -118 | 0 | 106 | 0 | 13 | 0 | 0 | ||||
| 2022-01-21 | 51.75 (-0.24) | 0.93 (+0.34) | 0.96 (-0.01) | -189 | 0 | 311 | 0 | -9 | 0 | 0 | ||||
| 2022-01-14 | 51.99 (+0.79) | 0.59 (+0.01) | 0.97 (+0.05) | 713 | 0 | 6 | 0 | 46 | 0 | 0 | ||||
| 2022-01-07 | 51.2 (-0.2) | 0.58 (0.0) | 0.92 (-0.07) | -336 | 0 | 0 | 0 | -68 | 0 | 0 | ||||
| 2021-12-30 | 51.4 (+0.22) | 0.58 (0.0) | 0.99 (-0.04) | 213 | 27.48 | -3 | 0.39 | -32 | 4.13 | 775 | 196.5 | 196.5 | 197.5 | 192.0 |
| 2021-12-24 | 51.18 (+0.08) | 0.58 (0.0) | 1.03 (+0.02) | 143 | 10.55 | 0 | 0.0 | 17 | 1.25 | 1355 | 194.5 | 194.0 | 201.0 | 191.0 |
| 2021-12-17 | 51.1 (-0.08) | 0.58 (0.0) | 1.01 (-0.05) | 23 | 1.55 | 0 | 0.0 | -41 | 2.76 | 1487 | 192.5 | 197.0 | 199.5 | 189.0 |
| 2021-12-10 | 51.18 (+0.05) | 0.58 (0.0) | 1.06 (-0.05) | 113 | 7.17 | 0 | 0.0 | -52 | 3.3 | 1576 | 197.0 | 196.0 | 206.0 | 190.5 |
| 2021-12-03 | 51.13 (+0.57) | 0.58 (0.0) | 1.11 (-0.06) | 353 | 10.34 | 0 | 0.0 | -46 | 1.35 | 3414 | 194.0 | 199.0 | 212.0 | 194.0 |
| 2021-11-26 | 50.56 (-0.04) | 0.58 (0.0) | 1.17 (+0.08) | 2 | 0.07 | -1 | 0.04 | 69 | 2.45 | 2816 | 199.0 | 191.0 | 205.5 | 187.5 |
| 2021-11-19 | 50.6 (-0.26) | 0.58 (+0.03) | 1.09 (-0.08) | -228 | 13.01 | 36 | 2.05 | -68 | 3.88 | 1753 | 191.0 | 205.0 | 207.5 | 190.5 |
| 2021-11-12 | 50.86 (+0.14) | 0.55 (0.0) | 1.17 (+0.04) | 307 | 13.66 | -7 | 0.31 | 33 | 1.47 | 2248 | 203.0 | 199.0 | 205.0 | 190.5 |
| 2021-11-05 | 50.72 (+0.35) | 0.55 (-0.01) | 1.13 (+0.27) | 396 | 6.88 | -7 | 0.12 | 243 | 4.22 | 5760 | 201.0 | 178.5 | 215.0 | 178.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-10-29 | 50.37 (+0.04) | 0.56 (-0.01) | 0.86 (-0.01) | -36 | 1.9 | -9 | 0.48 | -5 | 0.26 | 1893 | 178.5 | 183.0 | 189.0 | 175.5 |
| 2021-10-22 | 50.33 (-0.06) | 0.57 (-0.01) | 0.87 (0.0) | -50 | 5.21 | -8 | 0.83 | 1 | 0.1 | 960 | 183.0 | 185.0 | 189.5 | 179.0 |
| 2021-10-15 | 50.39 (+0.3) | 0.58 (+0.02) | 0.87 (+0.01) | 426 | 34.89 | 13 | 1.06 | 11 | 0.9 | 1221 | 184.5 | 178.0 | 185.0 | 175.0 |
| 2021-10-08 | 50.09 (+0.39) | 0.56 (-0.05) | 0.86 (-0.05) | 172 | 5.09 | -45 | 1.33 | -48 | 1.42 | 3378 | 179.0 | 219.0 | 219.0 | 179.0 |
| 2021-10-01 | 49.7 (+0.18) | 0.61 (+0.01) | 0.91 (+0.02) | 26 | 1.32 | 6 | 0.3 | 13 | 0.66 | 1971 | 219.0 | 225.0 | 227.0 | 215.0 |
| 2021-09-24 | 49.52 (+0.13) | 0.6 (0.0) | 0.89 (0.0) | 50 | 11.01 | 0 | 0.0 | 4 | 0.88 | 454 | 223.5 | 220.0 | 225.0 | 217.5 |
| 2021-09-17 | 49.39 (+0.38) | 0.6 (0.0) | 0.89 (0.0) | 251 | 23.84 | -1 | 0.09 | -3 | 0.28 | 1053 | 222.5 | 226.5 | 231.0 | 221.5 |
| 2021-09-10 | 49.01 (-0.02) | 0.6 (-0.01) | 0.89 (-0.03) | -24 | 2.29 | -5 | 0.48 | -24 | 2.29 | 1048 | 223.5 | 226.0 | 229.0 | 216.0 |
| 2021-09-03 | 49.03 (+0.18) | 0.61 (-0.02) | 0.92 (0.0) | 224 | 24.27 | -19 | 2.06 | 1 | 0.11 | 923 | 226.0 | 223.5 | 226.5 | 218.5 |
| 2021-08-27 | 48.85 (+0.18) | 0.63 (0.0) | 0.92 (+0.01) | 8 | 0.69 | 0 | 0.0 | 10 | 0.87 | 1156 | 221.0 | 212.0 | 224.5 | 212.0 |
| 2021-08-20 | 48.67 (-0.24) | 0.63 (+0.01) | 0.91 (+0.08) | -294 | 4.58 | 10 | 0.16 | 65 | 1.01 | 6414 | 211.0 | 223.5 | 239.0 | 209.0 |
| 2021-08-13 | 48.91 (-0.91) | 0.62 (+0.01) | 0.83 (0.0) | -542 | 27.32 | 4 | 0.2 | 9 | 0.45 | 1984 | 223.5 | 239.5 | 240.0 | 223.5 |
| 2021-08-06 | 49.82 (-0.26) | 0.61 (-0.01) | 0.83 (-0.01) | -192 | 13.65 | -6 | 0.43 | -13 | 0.92 | 1407 | 239.5 | 238.0 | 242.5 | 235.0 |
| 2021-07-30 | 50.08 (-0.28) | 0.62 (-0.02) | 0.84 (-0.03) | -519 | 17.02 | -23 | 0.75 | -30 | 0.98 | 3049 | 237.0 | 249.5 | 253.5 | 234.0 |
| 2021-07-23 | 50.36 (-0.64) | 0.64 (+0.05) | 0.87 (-0.04) | -540 | 18.93 | 48 | 1.68 | -30 | 1.05 | 2853 | 246.0 | 251.5 | 261.0 | 243.5 |
| 2021-07-16 | 51.0 (+0.05) | 0.59 (+0.05) | 0.91 (+0.01) | 272 | 14.93 | 48 | 2.63 | 6 | 0.33 | 1822 | 251.5 | 252.0 | 257.0 | 246.0 |
| 2021-07-09 | 50.95 (-0.13) | 0.54 (+0.02) | 0.9 (-0.01) | -183 | 4.44 | 15 | 0.36 | -7 | 0.17 | 4125 | 249.5 | 260.0 | 260.5 | 240.5 |
| 2021-07-02 | 51.08 (+0.42) | 0.52 (+0.2) | 0.91 (-0.01) | 202 | 3.76 | 14 | 0.26 | -17 | 0.32 | 5367 | 260.0 | 269.5 | 275.0 | 254.0 |
| 2021-06-25 | 50.66 (-0.31) | 0.32 (+0.04) | 0.92 (0.0) | 1 | 0.03 | 38 | 1.16 | 3 | 0.09 | 3277 | 258.0 | 260.5 | 270.0 | 254.0 |
| 2021-06-18 | 50.97 (+0.86) | 0.28 (+0.02) | 0.92 (0.0) | 834 | 11.73 | 19 | 0.27 | 0 | 0.0 | 7107 | 263.5 | 285.0 | 285.5 | 262.5 |
| 2021-06-11 | 50.11 (-0.89) | 0.26 (+0.25) | 0.92 (+0.09) | -1047 | 7.33 | 223 | 1.56 | 81 | 0.57 | 14280 | 284.5 | 255.0 | 288.0 | 245.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-04 | 51.0 (-0.41) | 0.01 (0.0) | 0.83 (-0.18) | -445 | 7.16 | 0 | 0.0 | -161 | 2.59 | 6212 | 252.0 | 267.0 | 267.0 | 240.0 |
| 2021-05-28 | 51.41 (+0.3) | 0.01 (0.0) | 1.01 (+0.02) | 322 | 9.53 | 0 | 0.0 | 19 | 0.56 | 3378 | 248.0 | 235.5 | 249.5 | 235.0 |
| 2021-05-21 | 51.11 (-0.07) | 0.01 (0.0) | 0.99 (-0.02) | -270 | 3.22 | 0 | 0.0 | -16 | 0.19 | 8387 | 232.5 | 228.5 | 245.5 | 222.0 |
| 2021-05-14 | 51.18 (-0.1) | 0.01 (-0.01) | 1.01 (+0.01) | -289 | 8.3 | -1 | 0.03 | 8 | 0.23 | 3480 | 225.0 | 246.0 | 248.0 | 223.0 |
| 2021-05-07 | 51.28 (-0.11) | 0.02 (-0.02) | 1.0 (-0.03) | -145 | 5.88 | -22 | 0.89 | -26 | 1.05 | 2465 | 242.0 | 250.0 | 250.0 | 228.0 |
| 2021-04-29 | 51.39 (-0.21) | 0.04 (-0.14) | 1.03 (+0.02) | -75 | 4.18 | -129 | 7.18 | 13 | 0.72 | 1796 | 247.0 | 260.0 | 263.5 | 247.0 |
| 2021-04-23 | 51.6 (+0.18) | 0.18 (0.0) | 1.01 (-0.01) | 52 | 2.58 | 0 | 0.0 | -8 | 0.4 | 2014 | 257.5 | 264.0 | 267.5 | 252.5 |
| 2021-04-16 | 51.42 (-0.05) | 0.18 (-0.24) | 1.02 (-0.01) | -173 | 6.88 | -223 | 8.87 | -11 | 0.44 | 2515 | 261.5 | 271.0 | 271.5 | 255.5 |
| 2021-04-09 | 51.47 (+0.12) | 0.42 (-0.25) | 1.03 (+0.03) | 87 | 5.8 | -228 | 15.2 | 27 | 1.8 | 1500 | 270.5 | 273.5 | 273.5 | 267.0 |
| 2021-04-01 | 51.35 (+0.64) | 0.67 (-0.31) | 1.0 (+0.01) | 601 | 28.66 | -241 | 11.49 | 9 | 0.43 | 2097 | 271.0 | 262.5 | 272.5 | 262.5 |
| 2021-03-26 | 50.71 (-0.61) | 0.98 (-1.06) | 0.99 (-0.07) | -460 | 12.63 | -972 | 26.7 | -57 | 1.57 | 3641 | 261.5 | 273.0 | 274.0 | 259.5 |
| 2021-03-19 | 51.32 (-0.5) | 2.04 (-0.19) | 1.06 (-0.04) | -384 | 12.55 | -176 | 5.75 | -42 | 1.37 | 3059 | 272.5 | 278.5 | 286.5 | 269.0 |
| 2021-03-12 | 51.82 (-0.32) | 2.23 (-0.09) | 1.1 (-0.03) | -292 | 18.26 | -79 | 4.94 | -24 | 1.5 | 1599 | 278.5 | 284.5 | 287.0 | 275.5 |
| 2021-03-05 | 52.14 (-0.27) | 2.32 (-0.11) | 1.13 (+0.11) | 4 | 0 | -100 | 0 | 95 | 0 | 0 | ||||
| 2021-02-26 | 52.41 (+0.22) | 2.43 (-0.79) | 1.02 (-0.01) | 450 | 0 | -728 | 0 | -8 | 0 | 0 | ||||
| 2021-02-19 | 52.19 (+0.62) | 3.22 (-0.16) | 1.03 (-0.04) | 517 | 0 | -144 | 0 | -33 | 0 | 0 | ||||
| 2021-02-05 | 51.57 (+0.02) | 3.38 (0.0) | 1.07 (-0.02) | -219 | 0 | 5 | 0 | -21 | 0 | 0 | ||||
| 2021-01-29 | 51.55 (-0.72) | 3.38 (-0.05) | 1.09 (-0.06) | -427 | 0 | -47 | 0 | -52 | 0 | 0 | ||||
| 2021-01-22 | 52.27 (+0.39) | 3.43 (+0.09) | 1.15 (-0.03) | 203 | 0 | 76 | 0 | -24 | 0 | 0 | ||||
| 2021-01-15 | 51.88 (+2.26) | 3.34 (+0.58) | 1.18 (-0.2) | 1840 | 0 | 536 | 0 | -184 | 0 | 0 | ||||
| 2021-01-08 | 49.62 (+1.55) | 2.76 (+0.45) | 1.38 (+0.08) | 1249 | 0 | 405 | 0 | 70 | 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 | 48.07 (-0.07) | 2.31 (+0.03) | 1.3 (-0.01) | 37 | 2.94 | -108 | 8.59 | -8 | 0.64 | 1257 | 282.5 | 281.0 | 287.5 | 277.0 |
| 2020-12-25 | 48.14 (+0.1) | 2.28 (0.0) | 1.31 (-0.16) | -61 | 2.88 | -1 | 0.05 | -143 | 6.75 | 2120 | 279.5 | 299.5 | 300.0 | 279.0 |
| 2020-12-18 | 48.04 (-0.13) | 2.28 (+0.48) | 1.47 (+0.08) | 11 | 0.28 | 445 | 11.44 | 69 | 1.77 | 3889 | 298.0 | 300.5 | 300.5 | 280.0 |
| 2020-12-11 | 48.17 (+0.59) | 1.8 (+0.31) | 1.39 (-0.27) | 573 | 7.58 | 281 | 3.72 | -243 | 3.22 | 7555 | 296.0 | 308.5 | 309.5 | 289.0 |
| 2020-12-04 | 47.58 (0.0) | 1.49 (+0.51) | 1.66 (+0.29) | -9 | 0.14 | 462 | 7.44 | 262 | 4.22 | 6211 | 301.0 | 283.5 | 306.0 | 274.0 |
| 2020-11-27 | 47.58 (-0.22) | 0.98 (+0.23) | 1.37 (+0.03) | 117 | 3.09 | 218 | 5.76 | 23 | 0.61 | 3788 | 280.5 | 283.5 | 292.5 | 275.5 |
| 2020-11-20 | 47.8 (+0.48) | 0.75 (+0.44) | 1.34 (-0.07) | 498 | 11.1 | 399 | 8.89 | -62 | 1.38 | 4487 | 281.0 | 282.5 | 286.5 | 275.5 |
| 2020-11-13 | 47.32 (+0.44) | 0.31 (+0.03) | 1.41 (+0.11) | 546 | 12.71 | 24 | 0.56 | 100 | 2.33 | 4295 | 277.5 | 271.0 | 277.5 | 265.0 |
| 2020-11-06 | 46.88 (+0.25) | 0.28 (+0.03) | 1.3 (+0.09) | 617 | 12.36 | 26 | 0.52 | 81 | 1.62 | 4993 | 266.5 | 269.0 | 279.0 | 260.5 |
| 2020-10-30 | 46.63 (+1.55) | 0.25 (+0.07) | 1.21 (+0.11) | 1420 | 17.26 | 63 | 0.77 | 106 | 1.29 | 8225 | 265.0 | 247.5 | 274.0 | 241.0 |
| 2020-10-23 | 45.08 (+0.07) | 0.18 (-0.21) | 1.1 (-0.04) | 65 | 6.25 | -183 | 17.6 | -42 | 4.04 | 1040 | 245.0 | 246.5 | 246.5 | 239.0 |
| 2020-10-16 | 45.01 (-0.02) | 0.39 (-0.04) | 1.14 (0.0) | 74 | 3.78 | -42 | 2.15 | 6 | 0.31 | 1956 | 241.0 | 247.5 | 253.5 | 241.0 |
| 2020-10-08 | 45.03 (+0.46) | 0.43 (-0.02) | 1.14 (+0.06) | -115 | 5.19 | -18 | 0.81 | 49 | 2.21 | 2217 | 244.0 | 250.0 | 255.0 | 243.5 |
| 2020-09-30 | 44.57 (+0.29) | 0.45 (-0.01) | 1.08 (-0.04) | 256 | 25.27 | 78 | 7.7 | -28 | 2.76 | 1013 | 249.0 | 236.0 | 250.0 | 236.0 |
| 2020-09-25 | 44.28 (+0.03) | 0.46 (+0.05) | 1.12 (-0.11) | -29 | 1.44 | 42 | 2.09 | -106 | 5.27 | 2012 | 233.0 | 252.5 | 257.0 | 232.5 |
| 2020-09-18 | 44.25 (+1.03) | 0.41 (+0.09) | 1.23 (+0.06) | 818 | 20.72 | 85 | 2.15 | 65 | 1.65 | 3947 | 252.5 | 235.5 | 256.0 | 234.5 |
| 2020-09-11 | 43.22 (-0.86) | 0.32 (0.0) | 1.17 (+0.05) | -457 | 19.78 | -1 | 0.04 | 41 | 1.77 | 2310 | 233.5 | 239.0 | 239.5 | 230.5 |
| 2020-09-04 | 44.08 (-0.61) | 0.32 (-0.01) | 1.12 (-0.08) | -292 | 7.71 | -10 | 0.26 | -74 | 1.96 | 3785 | 240.0 | 245.5 | 250.0 | 236.0 |
| 2020-08-28 | 44.69 (+0.33) | 0.33 (-0.82) | 1.2 (-0.1) | 393 | 3.95 | -738 | 7.43 | -92 | 0.93 | 9939 | 241.5 | 241.0 | 254.5 | 231.5 |
| 2020-08-21 | 44.36 (-0.06) | 1.15 (-0.33) | 1.3 (-0.23) | -86 | 1.67 | -303 | 5.89 | -204 | 3.96 | 5146 | 245.0 | 275.5 | 280.0 | 234.0 |
| 2020-08-14 | 44.42 (-0.21) | 1.48 (-0.05) | 1.53 (-0.04) | -55 | 1.86 | -51 | 1.72 | -37 | 1.25 | 2959 | 276.5 | 280.5 | 285.0 | 270.0 |
| 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 | 44.63 (+0.12) | 1.53 (+0.24) | 1.57 (+0.12) | 463 | 7.2 | 225 | 3.5 | 105 | 1.63 | 6435 | 283.0 | 263.5 | 286.0 | 260.5 |
| 2020-07-31 | 44.51 (-0.09) | 1.29 (-0.35) | 1.45 (+0.08) | -792 | 11.88 | -320 | 4.8 | 78 | 1.17 | 6669 | 262.5 | 275.5 | 277.5 | 260.0 |
| 2020-07-24 | 44.6 (+0.22) | 1.64 (-0.8) | 1.37 (+0.02) | 1 | 0.02 | -728 | 12.31 | 11 | 0.19 | 5916 | 273.5 | 284.0 | 288.0 | 272.0 |
| 2020-07-17 | 44.38 (-0.99) | 2.44 (-0.73) | 1.35 (-0.03) | -1073 | 17.5 | -661 | 10.78 | -19 | 0.31 | 6133 | 284.0 | 297.0 | 308.0 | 277.0 |
| 2020-07-10 | 45.37 (+0.28) | 3.17 (-0.31) | 1.38 (-0.13) | 317 | 3.12 | -284 | 2.79 | -124 | 1.22 | 10170 | 291.0 | 310.0 | 325.5 | 289.0 |
| 2020-07-03 | 45.09 (-0.1) | 3.48 (-1.73) | 1.51 (+0.16) | -514 | 5.5 | 126 | 1.35 | 146 | 1.56 | 9348 | 310.0 | 285.0 | 330.0 | 280.5 |
| 2020-06-24 | 45.19 (-0.03) | 5.21 (+0.11) | 1.35 (+0.06) | 75 | 2.01 | 103 | 2.75 | 58 | 1.55 | 3740 | 286.5 | 286.0 | 295.0 | 284.5 |
| 2020-06-19 | 45.22 (-0.01) | 5.1 (+0.12) | 1.29 (+0.15) | 106 | 1.88 | 106 | 1.88 | 135 | 2.4 | 5628 | 286.0 | 273.5 | 290.0 | 265.0 |
| 2020-06-12 | 45.23 (+0.03) | 4.98 (-0.58) | 1.14 (-0.01) | -24 | 0.78 | -529 | 17.16 | -7 | 0.23 | 3082 | 270.5 | 281.0 | 283.0 | 264.5 |
| 2020-06-05 | 45.2 (-0.14) | 5.56 (-0.06) | 1.15 (+0.25) | -222 | 4.3 | -54 | 1.05 | 222 | 4.3 | 5166 | 284.5 | 266.0 | 287.0 | 265.0 |
| 2020-05-29 | 45.34 (-0.3) | 5.62 (-0.04) | 0.9 (-0.04) | -179 | 7.89 | -31 | 1.37 | -34 | 1.5 | 2268 | 263.0 | 265.0 | 273.0 | 259.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-22 | 21.07 (+1.21) | 7.73 (+0.43) | 4.59 (-0.58) | 1119 | 0 | 960 | 0 | -532 | 0 | 0 | ||||
| 2024-12-31 | 19.86 (-0.67) | 7.3 (+1.67) | 5.17 (+0.74) | -681 | 1.51 | 1550 | 3.43 | 682 | 1.51 | 45207 | 387.0 | 341.0 | 399.5 | 338.0 |
| 2024-11-29 | 20.53 (+1.82) | 5.63 (+0.19) | 4.43 (-0.57) | 2588 | 3.16 | 171 | 0.21 | -526 | 0.64 | 82012 | 343.0 | 308.5 | 386.5 | 299.5 |
| 2024-10-30 | 18.71 (-0.56) | 5.44 (+1.17) | 5.0 (+1.47) | 558 | 0.43 | 975 | 0.74 | 1362 | 1.04 | 130952 | 322.5 | 306.5 | 398.0 | 300.5 |
| 2024-09-30 | 19.27 (+1.3) | 4.27 (+1.86) | 3.53 (+0.18) | 675 | 0 | 1739 | 0 | 186 | 0 | 0 | ||||
| 2024-08-30 | 17.97 (+2.73) | 2.41 (+0.13) | 3.35 (+1.14) | 675 | 0 | 118 | 0 | 1046 | 0 | 0 | ||||
| 2024-07-31 | 15.24 (-0.36) | 2.28 (+0.58) | 2.21 (-1.14) | -1301 | 0 | 815 | 0 | -1048 | 0 | 0 | ||||
| 2024-06-28 | 15.6 (-0.22) | 1.7 (+0.9) | 3.35 (+0.92) | -541 | 0 | 825 | 0 | 853 | 0 | 0 | ||||
| 2024-05-31 | 15.82 (-1.31) | 0.8 (+0.4) | 2.43 (+0.03) | 19 | 0 | 368 | 0 | 25 | 0 | 0 | ||||
| 2024-04-30 | 17.13 (-0.79) | 0.4 (-1.08) | 2.4 (+0.26) | -916 | 0 | -386 | 0 | 230 | 0 | 0 | ||||
| 2024-03-29 | 17.92 (+0.84) | 1.48 (-0.37) | 2.14 (-0.9) | 600 | 0 | -345 | 0 | -819 | 0 | 0 | ||||
| 2024-02-29 | 17.08 (+4.11) | 1.85 (+0.65) | 3.04 (+1.27) | 5133 | 0 | 603 | 0 | 1166 | 0 | 0 | ||||
| 2024-01-31 | 12.97 (+0.04) | 1.2 (+0.03) | 1.77 (+0.12) | 715 | 0 | 0 | 0 | 109 | 0 | 0 | ||||
| 2023-12-29 | 12.93 (-2.71) | 1.17 (+0.16) | 1.65 (-0.06) | -1351 | 5.11 | 142 | 0.54 | -59 | 0.22 | 26419 | 106.0 | 107.0 | 115.5 | 102.0 |
| 2023-11-30 | 15.64 (+0.64) | 1.01 (0.0) | 1.71 (+0.12) | 1280 | 5.72 | 1 | 0.0 | 114 | 0.51 | 22370 | 106.0 | 94.5 | 109.0 | 93.9 |
| 2023-10-31 | 15.0 (-2.86) | 1.01 (-0.51) | 1.59 (-0.47) | -2764 | 4.74 | -413 | 0.71 | -432 | 0.74 | 58282 | 93.9 | 118.5 | 130.0 | 93.6 |
| 2023-09-28 | 17.86 (-0.68) | 1.52 (+0.91) | 2.06 (+0.72) | -1414 | 0 | 834 | 0 | 664 | 0 | 0 | ||||
| 2023-08-31 | 18.54 (+0.57) | 0.61 (-0.63) | 1.34 (-0.43) | -2050 | 0 | -572 | 0 | -397 | 0 | 0 | ||||
| 2023-07-31 | 17.97 (+0.1) | 1.24 (+0.93) | 1.77 (+0.43) | -740 | 0 | 354 | 0 | 393 | 0 | 0 | ||||
| 2023-06-30 | 17.87 (-0.04) | 0.31 (+0.14) | 1.34 (-0.17) | 346 | 0 | 130 | 0 | -155 | 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 | 17.91 (-3.51) | 0.17 (+0.17) | 1.51 (+0.08) | -2765 | 0 | 159 | 0 | 77 | 0 | 0 | ||||
| 2023-04-28 | 21.42 (-8.45) | 0.0 (-1.36) | 1.43 (-0.2) | -5856 | 0 | -1253 | 0 | -182 | 0 | 0 | ||||
| 2023-03-31 | 29.87 (-4.58) | 1.36 (0.0) | 1.63 (-0.28) | -4415 | 0 | -19 | 0 | -256 | 0 | 0 | ||||
| 2023-02-24 | 34.45 (-2.77) | 1.36 (+0.05) | 1.91 (-0.24) | -2242 | 0 | 51 | 0 | -227 | 0 | 0 | ||||
| 2023-01-31 | 37.22 (-1.86) | 1.31 (-0.24) | 2.15 (+0.97) | -1674 | 0 | -224 | 0 | 893 | 0 | 0 | ||||
| 2022-12-30 | 39.08 (+3.44) | 1.55 (+0.38) | 1.18 (-1.12) | 3475 | 4.54 | 358 | 0.47 | -1029 | 1.34 | 76561 | 106.0 | 121.0 | 131.5 | 103.5 |
| 2022-11-30 | 35.64 (-10.48) | 1.17 (+1.13) | 2.3 (+1.05) | -9947 | 7.68 | -43 | 0.03 | 973 | 0.75 | 129462 | 118.5 | 92.3 | 124.5 | 90.0 |
| 2022-10-31 | 46.12 (+0.47) | 0.04 (-4.46) | 1.25 (+0.24) | 560 | 1.56 | -2857 | 7.98 | 220 | 0.61 | 35822 | 92.7 | 137.5 | 153.5 | 92.0 |
| 2022-09-30 | 45.65 (+2.59) | 4.5 (+0.35) | 1.01 (-0.17) | 1915 | 0 | 338 | 0 | -153 | 0 | 0 | ||||
| 2022-08-31 | 43.06 (-2.32) | 4.15 (+2.96) | 1.18 (-0.03) | -2346 | 0 | 2707 | 0 | -29 | 0 | 0 | ||||
| 2022-07-29 | 45.38 (-3.8) | 1.19 (+1.03) | 1.21 (+0.32) | -4007 | 0 | 942 | 0 | 299 | 0 | 0 | ||||
| 2022-06-30 | 49.18 (-1.73) | 0.16 (+0.02) | 0.89 (-0.04) | -1673 | 0 | 0 | 0 | -39 | 0 | 0 | ||||
| 2022-05-31 | 50.91 (+0.01) | 0.14 (0.0) | 0.93 (+0.05) | 441 | 0 | 0 | 0 | 45 | 0 | 0 | ||||
| 2022-04-29 | 50.9 (+0.01) | 0.14 (-0.97) | 0.88 (-0.03) | 163 | 0 | -882 | 0 | -28 | 0 | 0 | ||||
| 2022-03-31 | 50.89 (+0.11) | 1.11 (+0.03) | 0.91 (-0.03) | 255 | 0 | 28 | 0 | -25 | 0 | 0 | ||||
| 2022-02-25 | 50.78 (-0.86) | 1.08 (+0.04) | 0.94 (-0.04) | -915 | 0 | 34 | 0 | -36 | 0 | 0 | ||||
| 2022-01-26 | 51.64 (+0.24) | 1.04 (+0.46) | 0.98 (-0.01) | 70 | 0 | 423 | 0 | -18 | 0 | 0 | ||||
| 2021-12-30 | 51.4 (+0.09) | 0.58 (0.0) | 0.99 (-0.16) | 284 | 4.64 | -3 | 0.05 | -137 | 2.24 | 6115 | 196.5 | 202.5 | 206.0 | 189.0 |
| 2021-11-30 | 51.31 (+0.94) | 0.58 (+0.02) | 1.15 (+0.29) | 1038 | 6.89 | 21 | 0.14 | 260 | 1.72 | 15073 | 203.5 | 178.5 | 215.0 | 178.5 |
| 2021-10-29 | 50.37 (+0.79) | 0.56 (-0.05) | 0.86 (-0.05) | 592 | 7.71 | -48 | 0.63 | -41 | 0.53 | 7676 | 178.5 | 223.0 | 223.0 | 175.0 |
| 2021-09-30 | 49.58 (+0.74) | 0.61 (-0.01) | 0.91 (0.0) | 467 | 0 | -17 | 0 | -8 | 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 | 48.84 (-1.24) | 0.62 (0.0) | 0.91 (+0.07) | -1040 | 0 | 5 | 0 | 70 | 0 | 0 | ||||
| 2021-07-30 | 50.08 (-1.08) | 0.62 (+0.11) | 0.84 (-0.06) | -1044 | 0 | 100 | 0 | -56 | 0 | 0 | ||||
| 2021-06-30 | 51.16 (+0.15) | 0.51 (+0.5) | 0.9 (+0.06) | 122 | 0 | 282 | 0 | 60 | 0 | 0 | ||||
| 2021-05-31 | 51.01 (-0.38) | 0.01 (-0.03) | 0.84 (-0.19) | -885 | 0 | -23 | 0 | -174 | 0 | 0 | ||||
| 2021-04-29 | 51.39 (+0.16) | 0.04 (-0.71) | 1.03 (+0.03) | -1 | 0 | -650 | 0 | 20 | 0 | 0 | ||||
| 2021-03-31 | 51.23 (-1.18) | 0.75 (-1.68) | 1.0 (-0.02) | -639 | 0 | -1498 | 0 | -18 | 0 | 0 | ||||
| 2021-02-26 | 52.41 (+0.86) | 2.43 (-0.95) | 1.02 (-0.07) | 748 | 0 | -867 | 0 | -62 | 0 | 0 | ||||
| 2021-01-29 | 51.55 (+3.48) | 3.38 (+1.07) | 1.09 (-0.21) | 2865 | 0 | 970 | 0 | -190 | 0 | 0 | ||||
| 2020-12-31 | 48.07 (+0.58) | 2.31 (+1.33) | 1.3 (-0.07) | 563 | 2.72 | 1085 | 5.25 | -66 | 0.32 | 20662 | 282.5 | 277.0 | 309.5 | 274.0 |
| 2020-11-30 | 47.49 (+0.86) | 0.98 (+0.73) | 1.37 (+0.16) | 1766 | 9.85 | 661 | 3.69 | 145 | 0.81 | 17936 | 276.0 | 269.0 | 292.5 | 260.5 |
| 2020-10-30 | 46.63 (+2.06) | 0.25 (-0.2) | 1.21 (+0.13) | 1444 | 10.74 | -180 | 1.34 | 119 | 0.89 | 13440 | 265.0 | 250.0 | 274.0 | 239.0 |
| 2020-09-30 | 44.57 (-0.22) | 0.45 (+0.12) | 1.08 (-0.15) | 113 | 0 | 194 | 0 | -125 | 0 | 0 | ||||
| 2020-08-31 | 44.79 (+0.28) | 0.33 (-0.96) | 1.23 (-0.22) | 898 | 0 | -867 | 0 | -205 | 0 | 0 | ||||
| 2020-07-31 | 44.51 (-0.57) | 1.29 (-1.93) | 1.45 (-0.02) | -1971 | 0 | -1753 | 0 | -14 | 0 | 0 | ||||
| 2020-06-30 | 45.08 (-0.26) | 3.22 (-2.4) | 1.47 (+0.57) | -155 | 0 | -488 | 0 | 514 | 0 | 0 | ||||
| 2020-05-29 | 45.34 (-6.55) | 5.62 (+0.18) | 0.9 (-0.39) | -1260 | 0 | 166 | 0 | -353 | 0 | 0 | ||||
| 2020-04-30 | 51.89 (+0.81) | 5.44 (-2.41) | 1.29 (+0.35) | 1132 | 0 | -2194 | 0 | 318 | 0 | 0 | ||||
| 2020-03-31 | 51.08 (-0.77) | 7.85 (+3.36) | 0.94 (-0.58) | -886 | 0 | 1390 | 0 | -530 | 0 | 0 | ||||
| 2020-02-27 | 51.85 () | 4.49 () | 1.52 () | 34 | 0 | 110 | 0 | -42 | 0 | 0 | ||||
