- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-25 | 55.27 (-0.04) | 2.19 (+0.04) | 1.34 (0.0) | -21 | 9.55 | 20 | 9.09 | 0 | 0.0 | 220 | 234.5 | 236.5 | 236.5 | 232.5 |
| 2024-12-24 | 55.31 (+0.12) | 2.15 (-0.05) | 1.34 (0.0) | 91 | 25.49 | -26 | 7.28 | 0 | 0.0 | 357 | 234.5 | 230.5 | 235.5 | 230.0 |
| 2024-12-23 | 55.19 (+0.13) | 2.2 (-0.07) | 1.34 (-0.01) | 69 | 30.4 | -39 | 17.18 | -7 | 3.08 | 227 | 227.5 | 227.0 | 229.0 | 224.5 |
| 2024-12-20 | 55.06 (-0.03) | 2.27 (-0.04) | 1.35 (0.0) | 4 | 0.86 | -24 | 5.16 | -1 | 0.22 | 465 | 225.0 | 228.0 | 231.0 | 224.5 |
| 2024-12-19 | 55.09 (-0.04) | 2.31 (-0.03) | 1.35 (-0.03) | 43 | 17.7 | -12 | 4.94 | -12 | 4.94 | 243 | 228.0 | 225.0 | 229.5 | 225.0 |
| 2024-12-18 | 55.13 (+0.04) | 2.34 (-0.03) | 1.38 (-0.02) | 87 | 25.66 | -19 | 5.6 | -11 | 3.24 | 339 | 232.0 | 232.0 | 232.5 | 228.0 |
| 2024-12-17 | 55.09 (+0.4) | 2.37 (-0.21) | 1.4 (-0.01) | 249 | 44.7 | -114 | 20.47 | -11 | 1.97 | 557 | 232.5 | 232.5 | 233.5 | 225.0 |
| 2024-12-16 | 54.69 (+0.03) | 2.58 (-0.13) | 1.41 (-0.05) | 78 | 19.31 | -73 | 18.07 | -22 | 5.45 | 404 | 229.0 | 236.5 | 238.5 | 229.0 |
| 2024-12-13 | 54.66 (-0.07) | 2.71 (-0.14) | 1.46 (0.0) | 25 | 7.91 | -73 | 23.1 | -2 | 0.63 | 316 | 235.5 | 241.5 | 241.5 | 235.5 |
| 2024-12-12 | 54.73 (+0.17) | 2.85 (-0.02) | 1.46 (-0.01) | 99 | 38.08 | -13 | 5.0 | -4 | 1.54 | 260 | 241.5 | 244.0 | 246.0 | 241.0 |
| 2024-12-11 | 54.56 (+0.22) | 2.87 (-0.42) | 1.47 (0.0) | 121 | 19.52 | -228 | 36.77 | -3 | 0.48 | 620 | 239.5 | 243.5 | 245.0 | 237.5 |
| 2024-12-10 | 54.34 (+0.24) | 3.29 (-0.35) | 1.47 (0.0) | 72 | 11.18 | -195 | 30.28 | -1 | 0.16 | 644 | 242.0 | 250.0 | 252.5 | 241.5 |
| 2024-12-09 | 54.1 (-0.23) | 3.64 (-0.48) | 1.47 (-0.02) | -115 | 20.65 | -261 | 46.86 | -11 | 1.97 | 557 | 247.0 | 256.0 | 256.0 | 246.0 |
| 2024-12-06 | 54.33 (-0.05) | 4.12 (0.0) | 1.49 (0.0) | -23 | 16.55 | 0 | 0.0 | 0 | 0.0 | 139 | 256.0 | 258.5 | 259.0 | 256.0 |
| 2024-12-05 | 54.38 (-0.06) | 4.12 (-0.04) | 1.49 (-0.01) | -17 | 6.05 | -20 | 7.12 | -7 | 2.49 | 281 | 259.0 | 264.5 | 266.0 | 258.5 |
| 2024-12-04 | 54.44 (0.0) | 4.16 (-0.06) | 1.5 (0.0) | 5 | 1.08 | -37 | 8.03 | 1 | 0.22 | 461 | 264.0 | 259.0 | 266.5 | 256.5 |
| 2024-12-03 | 54.44 (+0.14) | 4.22 (-0.13) | 1.5 (0.0) | 95 | 26.69 | -70 | 19.66 | 2 | 0.56 | 356 | 257.5 | 252.0 | 260.5 | 252.0 |
| 2024-12-02 | 54.3 (-0.04) | 4.35 (-0.1) | 1.5 (0.0) | 10 | 7.41 | -52 | 38.52 | 2 | 1.48 | 135 | 251.5 | 254.5 | 254.5 | 250.0 |
| 2024-11-29 | 54.34 (+0.08) | 4.45 (0.0) | 1.5 (0.0) | 45 | 30.0 | 0 | 0.0 | -2 | 1.33 | 150 | 250.5 | 250.0 | 251.5 | 246.5 |
| 2024-11-28 | 54.26 (+0.01) | 4.45 (-0.06) | 1.5 (+0.01) | -14 | 2.65 | -32 | 6.05 | 4 | 0.76 | 529 | 248.0 | 255.5 | 255.5 | 244.0 |
| 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 | |||
| 2024-11-27 | 54.25 (-0.19) | 4.51 (-0.01) | 1.49 (-0.01) | -166 | 33.47 | -9 | 1.81 | -5 | 1.01 | 496 | 253.5 | 264.5 | 264.5 | 253.0 |
| 2024-11-26 | 54.44 (+0.01) | 4.52 (0.0) | 1.5 (0.0) | -1 | 0.95 | 0 | 0.0 | -1 | 0.95 | 105 | 263.5 | 262.5 | 264.5 | 261.0 |
| 2024-11-25 | 54.43 (-0.1) | 4.52 (0.0) | 1.5 (-0.01) | -74 | 28.91 | 0 | 0.0 | -2 | 0.78 | 256 | 262.5 | 267.0 | 268.0 | 262.5 |
| 2024-11-22 | 54.53 (+0.11) | 4.52 (0.0) | 1.51 (0.0) | 4 | 0.66 | 0 | 0.0 | -1 | 0.16 | 610 | 264.5 | 260.5 | 269.5 | 256.0 |
| 2024-11-21 | 54.42 (-0.01) | 4.52 (-0.01) | 1.51 (0.0) | -32 | 13.22 | -5 | 2.07 | -1 | 0.41 | 242 | 256.0 | 255.5 | 260.5 | 254.0 |
| 2024-11-20 | 54.43 (-0.18) | 4.53 (0.0) | 1.51 (0.0) | -71 | 36.04 | 0 | 0.0 | 2 | 1.02 | 197 | 256.5 | 259.5 | 260.5 | 256.0 |
| 2024-11-19 | 54.61 (-0.01) | 4.53 (0.0) | 1.51 (-0.03) | 3 | 0.88 | 0 | 0.0 | -19 | 5.6 | 339 | 257.0 | 259.0 | 259.0 | 253.5 |
| 2024-11-18 | 54.62 (+0.08) | 4.53 (0.0) | 1.54 (+0.01) | 52 | 7.7 | 0 | 0.0 | 4 | 0.59 | 675 | 256.0 | 267.0 | 267.0 | 254.5 |
| 2024-11-15 | 54.54 (+0.06) | 4.53 (0.0) | 1.53 (-0.03) | 30 | 14.02 | 0 | 0.0 | -16 | 7.48 | 214 | 264.0 | 263.0 | 267.5 | 263.0 |
| 2024-11-14 | 54.48 (+0.03) | 4.53 (0.0) | 1.56 (-0.03) | 7 | 1.5 | 0 | 0.0 | -13 | 2.78 | 468 | 262.5 | 267.0 | 268.0 | 261.5 |
| 2024-11-13 | 54.45 (-0.11) | 4.53 (0.0) | 1.59 (+0.01) | -40 | 9.52 | 0 | 0.0 | 3 | 0.71 | 420 | 264.5 | 269.0 | 273.5 | 264.5 |
| 2024-11-12 | 54.56 (-0.09) | 4.53 (0.0) | 1.58 (-0.01) | -32 | 11.03 | 0 | 0.0 | -3 | 1.03 | 290 | 269.0 | 275.5 | 275.5 | 268.5 |
| 2024-11-11 | 54.65 (+0.04) | 4.53 (0.0) | 1.59 (-0.01) | 42 | 16.67 | 0 | 0.0 | -5 | 1.98 | 252 | 274.0 | 270.5 | 274.0 | 270.0 |
| 2024-11-08 | 54.61 (-0.19) | 4.53 (-0.2) | 1.6 (-0.06) | -54 | 2.86 | -109 | 5.76 | -35 | 1.85 | 1891 | 270.5 | 283.5 | 286.0 | 265.5 |
| 2024-11-07 | 54.8 (-0.23) | 4.73 (-0.06) | 1.66 (0.0) | -77 | 14.64 | -35 | 6.65 | 2 | 0.38 | 526 | 282.5 | 287.0 | 290.5 | 282.5 |
| 2024-11-06 | 55.03 (-0.02) | 4.79 (0.0) | 1.66 (+0.02) | 1 | 0.3 | 2 | 0.6 | 11 | 3.28 | 335 | 283.0 | 279.5 | 285.5 | 279.5 |
| 2024-11-05 | 55.05 (-0.11) | 4.79 (0.0) | 1.64 (0.0) | -49 | 17.63 | 2 | 0.72 | 0 | 0.0 | 278 | 278.5 | 281.0 | 285.0 | 278.0 |
| 2024-11-04 | 55.16 (+0.1) | 4.79 (+0.05) | 1.64 (0.0) | 50 | 7.99 | 24 | 3.83 | -4 | 0.64 | 626 | 279.0 | 283.0 | 283.0 | 274.0 |
| 2024-11-01 | 55.06 (-0.18) | 4.74 (+0.05) | 1.64 (-0.05) | -85 | 7.55 | 30 | 2.66 | -27 | 2.4 | 1126 | 281.0 | 276.0 | 287.0 | 274.0 |
| 2024-10-30 | 55.24 (+0.24) | 4.69 (-0.25) | 1.69 (-0.01) | 45 | 4.61 | -138 | 14.14 | -4 | 0.41 | 976 | 283.0 | 290.5 | 294.5 | 281.0 |
| 2024-10-29 | 55.0 (-0.2) | 4.94 (-0.26) | 1.7 (-0.22) | -114 | 5.81 | -142 | 7.23 | -117 | 5.96 | 1963 | 288.5 | 305.5 | 305.5 | 281.0 |
| 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 | |||
| 2024-10-28 | 55.2 (-0.94) | 5.2 (0.0) | 1.92 (-0.18) | -554 | 25.19 | 0 | 0.0 | -102 | 4.64 | 2199 | 310.0 | 325.5 | 329.0 | 303.0 |
| 2024-10-25 | 56.14 (+0.27) | 5.2 (0.0) | 2.1 (+0.21) | 95 | 5.25 | 0 | 0.0 | 115 | 6.35 | 1810 | 331.0 | 312.5 | 331.5 | 312.5 |
| 2024-10-24 | 55.87 (+0.24) | 5.2 (0.0) | 1.89 (-0.08) | 129 | 12.02 | 0 | 0.0 | -45 | 4.19 | 1073 | 310.0 | 323.5 | 326.0 | 309.0 |
| 2024-10-23 | 55.63 (-0.28) | 5.2 (0.0) | 1.97 (+0.03) | -279 | 13.14 | 0 | 0.0 | 20 | 0.94 | 2123 | 323.5 | 330.0 | 335.0 | 319.0 |
| 2024-10-22 | 55.91 (-0.19) | 5.2 (0.0) | 1.94 (+0.16) | -154 | 14.23 | 0 | 0.0 | 88 | 8.13 | 1082 | 321.5 | 312.0 | 323.0 | 308.0 |
| 2024-10-21 | 56.1 (-0.55) | 5.2 (-3.94) | 1.78 (+0.06) | -430 | 19.87 | 0 | 0.0 | 33 | 1.52 | 2164 | 313.5 | 316.0 | 328.0 | 311.0 |
| 2024-10-18 | 56.65 (0.0) | 9.14 (+0.15) | 1.72 (+0.01) | -15 | 0.78 | 79 | 4.12 | 5 | 0.26 | 1916 | 309.0 | 301.5 | 316.0 | 297.5 |
| 2024-10-17 | 56.65 (-0.91) | 8.99 (+0.35) | 1.71 (+0.03) | -555 | 29.03 | 190 | 9.94 | 15 | 0.78 | 1912 | 296.0 | 303.0 | 308.0 | 294.5 |
| 2024-10-16 | 57.56 (+0.57) | 8.64 (+0.21) | 1.68 (+0.04) | 297 | 20.34 | 115 | 7.88 | 24 | 1.64 | 1460 | 295.5 | 278.0 | 299.0 | 277.0 |
| 2024-10-15 | 56.99 (-0.35) | 8.43 (-0.19) | 1.64 (-0.01) | -205 | 22.53 | -100 | 10.99 | -5 | 0.55 | 910 | 278.0 | 289.0 | 293.5 | 278.0 |
| 2024-10-14 | 57.34 (+0.36) | 8.62 (-0.18) | 1.65 (+0.03) | 195 | 14.06 | -100 | 7.21 | 16 | 1.15 | 1387 | 287.0 | 277.5 | 294.5 | 277.5 |
| 2024-10-11 | 56.98 (-0.1) | 8.8 (0.0) | 1.62 (+0.03) | -69 | 15.79 | 0 | 0.0 | 14 | 3.2 | 437 | 275.5 | 261.0 | 278.0 | 261.0 |
| 2024-10-09 | 57.08 (-0.04) | 8.8 (0.0) | 1.59 (-0.01) | -21 | 13.91 | 0 | 0.0 | -3 | 1.99 | 151 | 261.5 | 266.0 | 266.5 | 261.0 |
| 2024-10-08 | 57.12 (+0.05) | 8.8 (0.0) | 1.6 (-0.04) | -2 | 0.92 | 0 | 0.0 | -25 | 11.52 | 217 | 263.5 | 268.0 | 268.0 | 263.0 |
| 2024-10-07 | 57.07 (-0.03) | 8.8 (0.0) | 1.64 (-0.05) | -15 | 8.24 | 0 | 0.0 | -24 | 13.19 | 182 | 268.0 | 270.0 | 271.5 | 267.5 |
| 2024-10-04 | 57.1 (-0.19) | 8.8 (0.0) | 1.69 (-0.06) | -103 | 30.56 | 0 | 0.0 | -33 | 9.79 | 337 | 265.0 | 276.5 | 276.5 | 264.5 |
| 2024-10-01 | 57.29 (-0.01) | 8.8 (0.0) | 1.75 (0.0) | -6 | 4.05 | 0 | 0.0 | -4 | 2.7 | 148 | 275.0 | 274.0 | 276.5 | 272.0 |
| 2024-09-30 | 57.3 (+0.05) | 8.8 (0.0) | 1.75 (+0.07) | 25 | 6.3 | 0 | 0.0 | 41 | 10.33 | 397 | 272.0 | 279.5 | 282.0 | 272.0 |
| 2024-09-27 | 57.25 (-0.06) | 8.8 (0.0) | 1.68 (-0.01) | -25 | 7.27 | 0 | 0.0 | -7 | 2.03 | 344 | 280.5 | 284.5 | 290.5 | 280.0 |
| 2024-09-26 | 57.31 (-0.24) | 8.8 (0.0) | 1.69 (-0.04) | -147 | 22.97 | 0 | 0.0 | -22 | 3.44 | 640 | 282.5 | 296.0 | 296.5 | 281.5 |
| 2024-09-25 | 57.55 (-0.06) | 8.8 (+0.38) | 1.73 (+0.14) | -48 | 4.19 | 210 | 18.32 | 74 | 6.46 | 1146 | 290.0 | 287.0 | 297.0 | 287.0 |
| 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 | |||
| 2024-09-24 | 57.61 (-0.34) | 8.42 (+0.01) | 1.59 (+0.02) | -125 | 20.53 | 0 | 0.0 | 13 | 2.13 | 609 | 282.5 | 280.5 | 288.5 | 277.0 |
| 2024-09-23 | 57.95 (+0.28) | 8.41 (+0.01) | 1.57 (-0.03) | 110 | 14.55 | 10 | 1.32 | -14 | 1.85 | 756 | 281.5 | 272.0 | 285.5 | 271.5 |
| 2024-09-20 | 57.67 (-0.13) | 8.4 (-0.01) | 1.6 (+0.01) | -71 | 31.28 | -4 | 1.76 | 5 | 2.2 | 227 | 269.0 | 275.5 | 277.5 | 269.0 |
| 2024-09-19 | 57.8 (+0.08) | 8.41 (-0.11) | 1.59 (+0.03) | 53 | 20.23 | -65 | 24.81 | 13 | 4.96 | 262 | 273.0 | 267.5 | 273.0 | 265.0 |
| 2024-09-18 | 57.72 (-0.06) | 8.52 (0.0) | 1.56 (-0.01) | -34 | 17.35 | 0 | 0.0 | -3 | 1.53 | 196 | 267.0 | 273.0 | 274.5 | 267.0 |
| 2024-09-16 | 57.78 (+0.07) | 8.52 (0.0) | 1.57 (+0.03) | 37 | 13.75 | 0 | 0.0 | 17 | 6.32 | 269 | 273.0 | 274.5 | 275.5 | 270.0 |
| 2024-09-13 | 57.71 (-0.09) | 8.52 (0.0) | 1.54 (+0.03) | -39 | 18.75 | 0 | 0.0 | 14 | 6.73 | 208 | 270.5 | 272.5 | 274.5 | 267.0 |
| 2024-09-12 | 57.8 (-0.12) | 8.52 (0.0) | 1.51 (-0.02) | -36 | 9.94 | 0 | 0.0 | -8 | 2.21 | 362 | 272.0 | 267.0 | 274.0 | 265.0 |
| 2024-09-11 | 57.92 (-0.03) | 8.52 (0.0) | 1.53 (+0.01) | 39 | 10.99 | 0 | 0.0 | 7 | 1.97 | 355 | 261.0 | 261.5 | 265.0 | 258.0 |
| 2024-09-10 | 57.95 (-0.11) | 8.52 (0.0) | 1.52 (0.0) | 53 | 10.08 | 0 | 0.0 | -2 | 0.38 | 526 | 258.5 | 274.0 | 274.0 | 257.0 |
| 2024-09-09 | 58.06 (+0.07) | 8.52 (0.0) | 1.52 (0.0) | 36 | 12.04 | 0 | 0.0 | -1 | 0.33 | 299 | 268.0 | 263.0 | 268.5 | 262.5 |
| 2024-09-06 | 57.99 (-0.02) | 8.52 (0.0) | 1.52 (-0.01) | 6 | 1.03 | 0 | 0.0 | -8 | 1.37 | 582 | 271.0 | 275.0 | 279.5 | 267.5 |
| 2024-09-05 | 58.01 (+0.07) | 8.52 (0.0) | 1.53 (+0.02) | 39 | 4.3 | 0 | 0.0 | 13 | 1.43 | 908 | 271.0 | 292.0 | 293.5 | 271.0 |
| 2024-09-04 | 57.94 (-0.58) | 8.52 (0.0) | 1.51 (-0.11) | -64 | 11.07 | 0 | 0.0 | -58 | 10.03 | 578 | 285.5 | 286.5 | 292.0 | 278.5 |
| 2024-09-03 | 58.52 (-0.48) | 8.52 (0.0) | 1.62 (-0.03) | -177 | 35.9 | 0 | 0.0 | -21 | 4.26 | 493 | 302.5 | 314.0 | 315.5 | 302.0 |
| 2024-09-02 | 59.0 (-0.1) | 8.52 (0.0) | 1.65 (-0.01) | -101 | 22.25 | 0 | 0.0 | -1 | 0.22 | 454 | 308.5 | 313.0 | 321.0 | 308.0 |
| 2024-08-30 | 59.1 (+0.21) | 8.52 (+0.22) | 1.66 (-0.01) | 10 | 0.6 | 124 | 7.39 | -8 | 0.48 | 1677 | 311.0 | 305.5 | 322.0 | 305.5 |
| 2024-08-29 | 58.89 (-0.02) | 8.3 (-0.03) | 1.67 (0.0) | -9 | 4.17 | -16 | 7.41 | 1 | 0.46 | 216 | 304.5 | 299.5 | 306.0 | 299.0 |
| 2024-08-28 | 58.91 (0.0) | 8.33 (-0.13) | 1.67 (-0.02) | -3 | 0.84 | -72 | 20.11 | -10 | 2.79 | 358 | 301.5 | 307.0 | 308.0 | 298.5 |
| 2024-08-27 | 58.91 (+0.02) | 8.46 (-0.1) | 1.69 (0.0) | 12 | 5.77 | -54 | 25.96 | -4 | 1.92 | 208 | 304.5 | 306.0 | 308.0 | 302.0 |
| 2024-08-26 | 58.89 (-0.01) | 8.56 (-0.02) | 1.69 (-0.02) | -1 | 0.4 | -12 | 4.8 | -10 | 4.0 | 250 | 306.5 | 308.5 | 309.5 | 305.5 |
| 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 | |||
| 2024-08-23 | 58.9 (+0.01) | 8.58 (0.0) | 1.71 (0.0) | 5 | 1.78 | 0 | 0.0 | 0 | 0.0 | 281 | 307.0 | 304.0 | 307.5 | 297.0 |
| 2024-08-22 | 58.89 (-0.02) | 8.58 (0.0) | 1.71 (-0.01) | 29 | 18.83 | 0 | 0.0 | -5 | 3.25 | 154 | 306.5 | 306.5 | 309.0 | 304.0 |
| 2024-08-21 | 58.91 (+0.11) | 8.58 (-0.02) | 1.72 (-0.04) | 57 | 19.26 | -14 | 4.73 | -24 | 8.11 | 296 | 306.0 | 305.5 | 310.5 | 303.0 |
| 2024-08-20 | 58.8 (-0.03) | 8.6 (+0.01) | 1.76 (0.0) | -20 | 4.47 | 4 | 0.89 | 4 | 0.89 | 447 | 309.0 | 312.0 | 315.0 | 308.0 |
| 2024-08-19 | 58.83 (+0.22) | 8.59 (0.0) | 1.76 (+0.02) | 111 | 24.24 | 0 | 0.0 | 10 | 2.18 | 458 | 312.0 | 311.5 | 313.0 | 307.0 |
| 2024-08-16 | 58.61 (+0.12) | 8.59 (0.0) | 1.74 (-0.04) | -11 | 4.28 | 0 | 0.0 | -21 | 8.17 | 257 | 307.0 | 311.0 | 313.5 | 306.5 |
| 2024-08-15 | 58.49 (-0.09) | 8.59 (0.0) | 1.78 (-0.02) | -45 | 16.92 | 5 | 1.88 | -10 | 3.76 | 266 | 304.0 | 307.0 | 310.5 | 304.0 |
| 2024-08-14 | 58.58 (+0.27) | 8.59 (+0.08) | 1.8 (-0.02) | 148 | 17.49 | 41 | 4.85 | -10 | 1.18 | 846 | 306.5 | 300.0 | 315.0 | 300.0 |
| 2024-08-13 | 58.31 (+0.22) | 8.51 (0.0) | 1.82 (-0.04) | -38 | 7.77 | 0 | 0.0 | -25 | 5.11 | 489 | 295.5 | 303.0 | 303.0 | 293.0 |
| 2024-08-12 | 58.09 (+0.02) | 8.51 (0.0) | 1.86 (-0.04) | 14 | 4.43 | 0 | 0.0 | -23 | 7.28 | 316 | 293.0 | 292.0 | 297.0 | 290.0 |
| 2024-08-09 | 58.07 (-0.16) | 8.51 (-0.06) | 1.9 (+0.03) | -65 | 10.4 | -31 | 4.96 | 21 | 3.36 | 625 | 287.5 | 289.5 | 299.0 | 285.5 |
| 2024-08-08 | 58.23 (-0.12) | 8.57 (+0.03) | 1.87 (+0.02) | -53 | 15.36 | 15 | 4.35 | 10 | 2.9 | 345 | 280.0 | 280.0 | 285.5 | 278.0 |
| 2024-08-07 | 58.35 (-0.06) | 8.54 (+0.23) | 1.85 (-0.12) | -32 | 3.42 | 126 | 13.45 | -69 | 7.36 | 937 | 287.0 | 272.0 | 292.0 | 270.0 |
| 2024-08-06 | 58.41 (+0.22) | 8.31 (+0.02) | 1.97 (-0.09) | 118 | 8.37 | 10 | 0.71 | -49 | 3.48 | 1409 | 267.0 | 277.5 | 280.5 | 252.5 |
| 2024-08-05 | 58.19 (+0.09) | 8.29 (+0.07) | 2.06 (-0.14) | 51 | 10.22 | 37 | 7.41 | -76 | 15.23 | 499 | 273.5 | 285.0 | 287.0 | 273.5 |
| 2024-08-02 | 58.1 (-0.1) | 8.22 (+0.49) | 2.2 (0.0) | -61 | 10.99 | 271 | 48.83 | 3 | 0.54 | 555 | 303.5 | 307.0 | 312.5 | 299.5 |
| 2024-08-01 | 58.2 (-0.13) | 7.73 (+0.03) | 2.2 (-0.02) | -61 | 14.12 | 13 | 3.01 | -14 | 3.24 | 432 | 312.5 | 314.0 | 316.0 | 306.5 |
| 2024-07-31 | 58.33 (-0.05) | 7.7 (0.0) | 2.22 (-0.01) | -29 | 4.97 | 3 | 0.51 | -2 | 0.34 | 584 | 306.0 | 302.0 | 313.5 | 302.0 |
| 2024-07-30 | 58.38 (+0.29) | 7.7 (+0.18) | 2.23 (+0.01) | 139 | 14.0 | 96 | 9.67 | 4 | 0.4 | 993 | 307.5 | 290.0 | 308.0 | 285.0 |
| 2024-07-29 | 58.09 (+0.07) | 7.52 (-0.15) | 2.22 (+0.02) | 6 | 0.51 | -78 | 6.63 | 10 | 0.85 | 1177 | 290.0 | 305.0 | 307.5 | 290.0 |
| 2024-07-26 | 58.02 (-0.22) | 7.67 (-0.71) | 2.2 (-0.01) | -118 | 7.8 | -393 | 25.97 | -5 | 0.33 | 1513 | 298.5 | 317.5 | 320.5 | 298.5 |
| 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 | |||
| 2024-07-23 | 58.24 (+0.01) | 8.38 (-0.11) | 2.21 (+0.03) | 6 | 1.1 | -60 | 11.05 | 18 | 3.31 | 543 | 331.5 | 336.5 | 340.5 | 329.5 |
| 2024-07-22 | 58.23 (-0.15) | 8.49 (+3.16) | 2.18 (+0.03) | -82 | 10.49 | -85 | 10.87 | 14 | 1.79 | 782 | 329.0 | 339.5 | 340.0 | 324.0 |
| 2024-07-19 | 58.38 (-0.17) | 5.33 (-0.15) | 2.15 (-0.02) | -64 | 10.68 | -85 | 14.19 | -11 | 1.84 | 599 | 339.0 | 350.5 | 351.5 | 338.0 |
| 2024-07-18 | 58.55 (+0.12) | 5.48 (0.0) | 2.17 (-0.02) | 82 | 11.45 | 0 | 0.0 | -9 | 1.26 | 716 | 351.0 | 353.5 | 359.0 | 346.0 |
| 2024-07-17 | 58.43 (-0.01) | 5.48 (+0.09) | 2.19 (0.0) | 1 | 0.31 | 50 | 15.38 | 1 | 0.31 | 325 | 363.0 | 363.5 | 368.5 | 359.0 |
| 2024-07-16 | 58.44 (-0.3) | 5.39 (+0.12) | 2.19 (-0.04) | -48 | 18.05 | 66 | 24.81 | -21 | 7.89 | 266 | 363.5 | 362.0 | 368.5 | 361.0 |
| 2024-07-15 | 58.74 (-0.17) | 5.27 (0.0) | 2.23 (-0.03) | -92 | 16.91 | -1 | 0.18 | -18 | 3.31 | 544 | 364.0 | 372.5 | 373.0 | 359.5 |
| 2024-07-12 | 58.91 (-0.25) | 5.27 (+0.57) | 2.26 (-0.16) | -134 | 17.99 | 315 | 42.28 | -88 | 11.81 | 745 | 368.0 | 366.0 | 371.0 | 361.5 |
| 2024-07-11 | 59.16 (-0.29) | 4.7 (+0.98) | 2.42 (+0.13) | -142 | 8.2 | 536 | 30.95 | 72 | 4.16 | 1732 | 370.0 | 361.5 | 371.5 | 359.5 |
| 2024-07-10 | 59.45 (-0.12) | 3.72 (0.0) | 2.29 (+0.03) | -58 | 10.38 | -2 | 0.36 | 16 | 2.86 | 559 | 357.5 | 359.5 | 363.0 | 355.5 |
| 2024-07-09 | 59.57 (+0.56) | 3.72 (-0.97) | 2.26 (+0.58) | 340 | 19.21 | -531 | 30.0 | 316 | 17.85 | 1770 | 357.0 | 360.5 | 367.0 | 349.5 |
| 2024-07-08 | 59.01 (+0.54) | 4.69 (-0.79) | 1.68 (-0.15) | 290 | 14.36 | -433 | 21.45 | -83 | 4.11 | 2019 | 364.0 | 381.0 | 381.0 | 345.0 |
| 2024-07-05 | 58.47 (+0.12) | 5.48 (+0.02) | 1.83 (+0.1) | 69 | 8.09 | 15 | 1.76 | 57 | 6.68 | 853 | 381.0 | 375.0 | 382.5 | 371.5 |
| 2024-07-04 | 58.35 (-0.09) | 5.46 (-0.18) | 1.73 (-0.04) | -52 | 5.21 | -100 | 10.01 | -20 | 2.0 | 999 | 372.0 | 378.0 | 381.5 | 371.0 |
| 2024-07-03 | 58.44 (-0.54) | 5.64 (0.0) | 1.77 (-0.01) | -293 | 17.69 | 0 | 0.0 | -7 | 0.42 | 1656 | 373.5 | 387.0 | 390.5 | 371.5 |
| 2024-07-02 | 58.98 (-0.21) | 5.64 (-0.09) | 1.78 (-0.18) | 86 | 2.62 | -50 | 1.52 | -99 | 3.01 | 3288 | 384.5 | 389.0 | 389.5 | 370.0 |
| 2024-07-01 | 59.19 (+0.17) | 5.73 (+0.08) | 1.96 (+0.08) | 82 | 3.43 | 46 | 1.92 | 40 | 1.67 | 2394 | 393.5 | 360.5 | 393.5 | 353.5 |
| 2024-06-28 | 59.02 (+1.38) | 5.65 (+0.4) | 1.88 (-0.46) | 754 | 27.01 | 215 | 7.7 | -247 | 8.85 | 2792 | 358.0 | 331.0 | 358.0 | 328.0 |
| 2024-06-27 | 57.64 (+0.01) | 5.25 (0.0) | 2.34 (-0.03) | 15 | 5.03 | 0 | 0.0 | -18 | 6.04 | 298 | 325.5 | 324.0 | 330.5 | 324.0 |
| 2024-06-26 | 57.63 (-0.16) | 5.25 (0.0) | 2.37 (-0.01) | -86 | 12.22 | 0 | 0.0 | -8 | 1.14 | 704 | 328.5 | 326.0 | 333.0 | 323.0 |
| 2024-06-25 | 57.79 (-0.08) | 5.25 (0.0) | 2.38 (+0.08) | -42 | 4.85 | 2 | 0.23 | 46 | 5.31 | 866 | 326.0 | 314.0 | 327.0 | 309.0 |
| 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 | |||
| 2024-06-24 | 57.87 (-0.08) | 5.25 (-0.52) | 2.3 (+0.08) | -42 | 5.67 | -283 | 38.19 | 45 | 6.07 | 741 | 317.0 | 319.0 | 324.5 | 313.0 |
| 2024-06-21 | 57.95 (+0.08) | 5.77 (-0.57) | 2.22 (+0.23) | 64 | 6.46 | -311 | 31.38 | 127 | 12.82 | 991 | 318.5 | 322.0 | 324.5 | 313.5 |
| 2024-06-20 | 57.87 (+0.4) | 6.34 (-0.9) | 1.99 (+0.04) | 223 | 21.65 | -494 | 47.96 | 21 | 2.04 | 1030 | 321.0 | 323.0 | 325.0 | 318.0 |
| 2024-06-19 | 57.47 (+0.11) | 7.24 (-0.25) | 1.95 (+0.02) | 61 | 10.46 | -135 | 23.16 | 11 | 1.89 | 583 | 324.5 | 335.0 | 335.0 | 323.0 |
| 2024-06-18 | 57.36 (+0.08) | 7.49 (-0.71) | 1.93 (+0.24) | 46 | 3.34 | -393 | 28.5 | 127 | 9.21 | 1379 | 331.0 | 334.0 | 337.0 | 323.0 |
| 2024-06-17 | 57.28 (+0.16) | 8.2 (-0.66) | 1.69 (+0.05) | 79 | 3.01 | -360 | 13.71 | 28 | 1.07 | 2626 | 334.0 | 359.0 | 368.0 | 326.0 |
| 2024-06-14 | 57.12 (+0.03) | 8.86 (0.0) | 1.64 (-0.04) | 33 | 7.01 | 0 | 0.0 | -22 | 4.67 | 471 | 350.5 | 353.0 | 354.0 | 339.5 |
| 2024-06-13 | 57.09 (+0.17) | 8.86 (-0.38) | 1.68 (+0.05) | 143 | 11.1 | -208 | 16.15 | 30 | 2.33 | 1288 | 347.5 | 351.0 | 363.0 | 345.0 |
| 2024-06-12 | 56.92 (+0.2) | 9.24 (0.0) | 1.63 (-0.04) | 108 | 19.35 | 0 | 0.0 | -24 | 4.3 | 558 | 347.0 | 348.0 | 349.5 | 338.5 |
| 2024-06-11 | 56.72 (+0.11) | 9.24 (0.0) | 1.67 (+0.09) | 38 | 2.23 | 0 | 0.0 | 52 | 3.05 | 1705 | 345.0 | 354.5 | 363.5 | 340.0 |
| 2024-06-07 | 56.61 (-0.64) | 9.24 (0.0) | 1.58 (-0.1) | -320 | 12.65 | 3 | 0.12 | -55 | 2.17 | 2529 | 347.5 | 360.0 | 362.5 | 342.0 |
| 2024-06-06 | 57.25 (+1.53) | 9.24 (+0.34) | 1.68 (+0.11) | 839 | 28.29 | 181 | 6.1 | 59 | 1.99 | 2966 | 355.0 | 323.5 | 355.0 | 322.0 |
| 2024-06-05 | 55.72 (-0.63) | 8.9 (0.0) | 1.57 (-0.08) | -337 | 36.99 | 0 | 0.0 | -43 | 4.72 | 911 | 323.0 | 337.0 | 337.0 | 318.5 |
| 2024-06-04 | 56.35 (+0.36) | 8.9 (-0.8) | 1.65 (-0.05) | 24 | 3.2 | 4 | 0.53 | 49 | 6.54 | 749 | 332.0 | 331.0 | 338.0 | 326.0 |
| 2024-06-03 | 55.99 (+0.13) | 9.7 (+0.06) | 1.7 (+0.03) | 59 | 15.4 | 26 | 6.79 | 14 | 3.66 | 383 | 327.0 | 324.5 | 328.0 | 316.5 |
| 2024-05-31 | 55.86 (-0.14) | 9.64 (0.0) | 1.67 (-0.01) | -81 | 7.69 | 0 | 0.0 | -3 | 0.28 | 1053 | 319.0 | 323.0 | 335.0 | 318.0 |
| 2024-05-30 | 56.0 (+0.17) | 9.64 (+0.1) | 1.68 (-0.14) | 97 | 17.35 | 50 | 8.94 | -73 | 13.06 | 559 | 322.0 | 325.5 | 325.5 | 318.5 |
| 2024-05-29 | 55.83 (+0.05) | 9.54 (0.0) | 1.82 (+0.1) | 45 | 6.89 | 0 | 0.0 | 52 | 7.96 | 653 | 324.0 | 322.5 | 330.0 | 319.0 |
| 2024-05-28 | 55.78 (+0.35) | 9.54 (+0.19) | 1.72 (0.0) | 177 | 22.26 | 96 | 12.08 | -2 | 0.25 | 795 | 320.0 | 318.5 | 331.0 | 316.0 |
| 2024-05-27 | 55.43 (-0.06) | 9.35 (+0.06) | 1.72 (+0.03) | -31 | 1.72 | 32 | 1.77 | 20 | 1.11 | 1803 | 318.5 | 318.0 | 333.0 | 315.0 |
| 2024-05-24 | 55.49 (+0.75) | 9.29 (+0.04) | 1.69 (+0.05) | 378 | 27.37 | 20 | 1.45 | 21 | 1.52 | 1381 | 316.0 | 299.5 | 319.0 | 296.5 |
| 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 | |||
| 2024-05-23 | 54.74 (+0.04) | 9.25 (0.0) | 1.64 (-0.01) | 30 | 19.11 | 0 | 0.0 | -4 | 2.55 | 157 | 296.5 | 298.0 | 298.5 | 294.0 |
| 2024-05-22 | 54.7 (+0.01) | 9.25 (0.0) | 1.65 (+0.01) | 2 | 0.98 | 0 | 0.0 | 7 | 3.41 | 205 | 296.5 | 292.0 | 300.0 | 291.5 |
| 2024-05-21 | 54.69 (-0.04) | 9.25 (0.0) | 1.64 (+0.01) | 4 | 3.45 | 0 | 0.0 | 2 | 1.72 | 116 | 292.0 | 294.5 | 296.5 | 292.0 |
| 2024-05-20 | 54.73 (-0.07) | 9.25 (0.0) | 1.63 (-0.03) | -34 | 28.81 | 0 | 0.0 | -13 | 11.02 | 118 | 292.5 | 295.0 | 298.0 | 291.5 |
| 2024-05-17 | 54.8 (+0.15) | 9.25 (0.0) | 1.66 (+0.02) | 76 | 24.76 | 0 | 0.0 | 10 | 3.26 | 307 | 295.0 | 291.0 | 300.5 | 289.5 |
| 2024-05-16 | 54.65 (0.0) | 9.25 (0.0) | 1.64 (0.0) | -22 | 9.65 | 0 | 0.0 | -1 | 0.44 | 228 | 289.5 | 293.0 | 293.0 | 286.5 |
| 2024-05-15 | 54.65 (-0.02) | 9.25 (0.0) | 1.64 (0.0) | -8 | 7.27 | 0 | 0.0 | -1 | 0.91 | 110 | 289.0 | 290.5 | 292.0 | 288.0 |
| 2024-05-14 | 54.67 (-0.06) | 9.25 (0.0) | 1.64 (-0.01) | -30 | 30.3 | 0 | 0.0 | -4 | 4.04 | 99 | 289.0 | 287.0 | 289.5 | 286.5 |
| 2024-05-13 | 54.73 (-0.09) | 9.25 (0.0) | 1.65 (+0.02) | -56 | 20.0 | 0 | 0.0 | 13 | 4.64 | 280 | 288.0 | 292.5 | 294.0 | 287.0 |
| 2024-05-10 | 54.82 (-0.15) | 9.25 (0.0) | 1.63 (+0.02) | -42 | 13.95 | 0 | 0.0 | 9 | 2.99 | 301 | 289.5 | 290.0 | 299.5 | 287.5 |
| 2024-05-09 | 54.97 (+0.07) | 9.25 (+0.05) | 1.61 (0.0) | 45 | 23.56 | 25 | 13.09 | -1 | 0.52 | 191 | 288.5 | 292.0 | 292.0 | 286.0 |
| 2024-05-08 | 54.9 (+0.15) | 9.2 (0.0) | 1.61 (-0.04) | 66 | 33.85 | 0 | 0.0 | -17 | 8.72 | 195 | 292.0 | 289.5 | 293.0 | 286.0 |
| 2024-05-07 | 54.75 (+0.07) | 9.2 (0.0) | 1.65 (-0.02) | 49 | 13.21 | 0 | 0.0 | -10 | 2.7 | 371 | 289.5 | 298.0 | 298.0 | 286.5 |
| 2024-05-06 | 54.68 (0.0) | 9.2 (0.0) | 1.67 (0.0) | -7 | 2.98 | 0 | 0.0 | 0 | 0.0 | 235 | 295.5 | 300.0 | 305.0 | 295.5 |
| 2024-05-03 | 54.68 (+0.02) | 9.2 (0.0) | 1.67 (-0.02) | -7 | 2.0 | 0 | 0.0 | -9 | 2.57 | 350 | 297.0 | 305.0 | 308.0 | 297.0 |
| 2024-05-02 | 54.66 (-0.33) | 9.2 (-0.02) | 1.69 (-0.01) | -27 | 8.13 | -10 | 3.01 | -8 | 2.41 | 332 | 300.0 | 298.0 | 310.0 | 298.0 |
| 2024-04-30 | 54.99 (-0.05) | 9.22 (0.0) | 1.7 (-0.05) | -29 | 4.66 | 0 | 0.0 | -24 | 3.86 | 622 | 306.5 | 313.0 | 317.5 | 305.5 |
| 2024-04-29 | 55.04 (+0.01) | 9.22 (+0.03) | 1.75 (+0.02) | 1 | 0.14 | 15 | 2.14 | 11 | 1.57 | 700 | 309.5 | 303.0 | 317.0 | 303.0 |
| 2024-04-26 | 55.03 (-0.19) | 9.19 (0.0) | 1.73 (-0.05) | -89 | 18.46 | 0 | 0.0 | -29 | 6.02 | 482 | 301.0 | 305.5 | 305.5 | 295.0 |
| 2024-04-25 | 55.22 (-0.02) | 9.19 (0.0) | 1.78 (+0.07) | -14 | 1.88 | 0 | 0.0 | 38 | 5.11 | 744 | 297.5 | 293.0 | 307.0 | 288.5 |
| 2024-04-24 | 55.24 (-0.06) | 9.19 (0.0) | 1.71 (+0.01) | -33 | 7.71 | 0 | 0.0 | 5 | 1.17 | 428 | 293.5 | 284.0 | 294.0 | 284.0 |
| 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 | |||
| 2024-04-23 | 55.3 (-0.08) | 9.19 (0.0) | 1.7 (+0.02) | -44 | 14.38 | 0 | 0.0 | 11 | 3.59 | 306 | 281.0 | 282.0 | 290.0 | 280.0 |
| 2024-04-22 | 55.38 (-0.39) | 9.19 (-2.96) | 1.68 (-0.06) | -192 | 15.58 | 25 | 2.03 | -32 | 2.6 | 1232 | 278.0 | 304.0 | 304.0 | 278.0 |
| 2024-04-19 | 55.77 (+0.32) | 12.15 (-0.04) | 1.74 (-0.07) | 208 | 13.91 | -20 | 1.34 | -35 | 2.34 | 1495 | 303.5 | 307.0 | 310.0 | 288.0 |
| 2024-04-18 | 55.45 (-0.11) | 12.19 (+0.24) | 1.81 (-0.07) | -46 | 1.99 | 121 | 5.24 | -35 | 1.52 | 2310 | 306.5 | 308.5 | 324.5 | 304.0 |
| 2024-04-17 | 55.56 (+0.67) | 11.95 (+0.37) | 1.88 (+0.13) | 336 | 14.12 | 186 | 7.82 | 66 | 2.77 | 2379 | 310.5 | 290.0 | 314.0 | 287.0 |
| 2024-04-16 | 54.89 (-0.01) | 11.58 (+0.11) | 1.75 (+0.23) | 6 | 0.4 | 55 | 3.71 | 114 | 7.69 | 1482 | 288.0 | 285.0 | 293.5 | 276.5 |
| 2024-04-15 | 54.9 (-0.12) | 11.47 (0.0) | 1.52 (-0.06) | -61 | 7.23 | 0 | 0.0 | -28 | 3.32 | 844 | 285.0 | 289.0 | 292.5 | 280.0 |
| 2024-04-12 | 55.02 (-0.06) | 11.47 (+0.1) | 1.58 (-0.1) | -140 | 20.93 | 50 | 7.47 | -48 | 7.17 | 669 | 284.0 | 288.5 | 290.0 | 282.0 |
| 2024-04-11 | 55.08 (+0.89) | 11.37 (+0.16) | 1.68 (+0.17) | 434 | 27.8 | 82 | 5.25 | 85 | 5.45 | 1561 | 287.0 | 277.0 | 292.0 | 274.0 |
| 2024-04-10 | 54.19 (+0.23) | 11.21 (+0.05) | 1.51 (+0.04) | 126 | 20.36 | 25 | 4.04 | 15 | 2.42 | 619 | 277.5 | 273.5 | 280.0 | 270.0 |
| 2024-04-09 | 53.96 (-0.08) | 11.16 (+0.02) | 1.47 (-0.03) | -45 | 7.33 | 10 | 1.63 | -11 | 1.79 | 614 | 270.0 | 282.0 | 282.0 | 270.0 |
| 2024-04-08 | 54.04 (-0.12) | 11.14 (+0.06) | 1.5 (-0.01) | -9 | 1.57 | 25 | 4.37 | -6 | 1.05 | 572 | 276.5 | 273.5 | 279.5 | 273.5 |
| 2024-04-03 | 54.16 (-0.09) | 11.08 (+0.13) | 1.51 (-0.04) | -14 | 2.39 | 70 | 11.97 | -20 | 3.42 | 585 | 273.5 | 275.5 | 277.5 | 271.5 |
| 2024-04-02 | 54.25 (+0.82) | 10.95 (+0.12) | 1.55 (+0.08) | 414 | 25.23 | 60 | 3.66 | 40 | 2.44 | 1641 | 276.0 | 268.0 | 280.0 | 262.0 |
| 2024-04-01 | 53.43 (+1.27) | 10.83 (+0.12) | 1.47 (+0.03) | 605 | 47.45 | 60 | 4.71 | 14 | 1.1 | 1275 | 267.0 | 252.0 | 268.0 | 252.0 |
| 2024-03-29 | 52.16 (-0.11) | 10.71 (0.0) | 1.44 (0.0) | -54 | 12.8 | 0 | 0.0 | 2 | 0.47 | 422 | 251.5 | 257.5 | 258.0 | 251.0 |
| 2024-03-28 | 52.27 (+0.08) | 10.71 (0.0) | 1.44 (-0.01) | 37 | 13.07 | 0 | 0.0 | -7 | 2.47 | 283 | 255.0 | 251.0 | 255.5 | 250.5 |
| 2024-03-27 | 52.19 (-0.01) | 10.71 (0.0) | 1.45 (0.0) | -25 | 34.25 | 0 | 0.0 | 0 | 0.0 | 73 | 248.0 | 248.5 | 250.0 | 247.5 |
| 2024-03-26 | 52.2 (-0.06) | 10.71 (0.0) | 1.45 (0.0) | -48 | 27.43 | 0 | 0.0 | 2 | 1.14 | 175 | 247.5 | 251.0 | 254.0 | 247.5 |
| 2024-03-25 | 52.26 (-0.06) | 10.71 (0.0) | 1.45 (+0.01) | -28 | 18.79 | 0 | 0.0 | 6 | 4.03 | 149 | 251.0 | 254.5 | 254.5 | 250.0 |
| 2024-03-22 | 52.32 (+0.05) | 10.71 (0.0) | 1.44 (-0.02) | 25 | 6.89 | 0 | 0.0 | -10 | 2.75 | 363 | 254.5 | 247.0 | 254.5 | 247.0 |
| 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 | |||
| 2024-03-21 | 52.27 (-0.12) | 10.71 (0.0) | 1.46 (+0.01) | 7 | 7.37 | 0 | 0.0 | 2 | 2.11 | 95 | 247.0 | 245.5 | 248.5 | 245.5 |
| 2024-03-20 | 52.39 (-0.04) | 10.71 (0.0) | 1.45 (0.0) | -20 | 21.98 | 0 | 0.0 | -1 | 1.1 | 91 | 245.0 | 246.0 | 247.0 | 245.0 |
| 2024-03-19 | 52.43 (-0.05) | 10.71 (0.0) | 1.45 (0.0) | -40 | 26.49 | 0 | 0.0 | 1 | 0.66 | 151 | 245.5 | 250.0 | 250.0 | 245.5 |
| 2024-03-18 | 52.48 (-0.04) | 10.71 (0.0) | 1.45 (0.0) | -14 | 12.39 | 0 | 0.0 | -1 | 0.88 | 113 | 248.0 | 245.0 | 249.5 | 244.0 |
| 2024-03-15 | 52.52 (-0.02) | 10.71 (0.0) | 1.45 (-0.01) | -54 | 31.58 | 0 | 0.0 | 0 | 0.0 | 171 | 245.0 | 249.0 | 249.0 | 245.0 |
| 2024-03-14 | 52.54 (+0.02) | 10.71 (0.0) | 1.46 (+0.01) | 9 | 6.0 | 0 | 0.0 | 1 | 0.67 | 150 | 249.0 | 247.0 | 250.0 | 245.0 |
| 2024-03-13 | 52.52 (-0.24) | 10.71 (0.0) | 1.45 (-0.01) | -222 | 38.34 | 0 | 0.0 | -4 | 0.69 | 579 | 247.0 | 256.0 | 256.0 | 247.0 |
| 2024-03-12 | 52.76 (-0.03) | 10.71 (0.0) | 1.46 (-0.01) | -13 | 6.4 | 0 | 0.0 | -4 | 1.97 | 203 | 254.0 | 253.5 | 255.5 | 252.5 |
| 2024-03-11 | 52.79 (+0.03) | 10.71 (+0.07) | 1.47 (0.0) | -5 | 2.58 | 31 | 15.98 | 0 | 0.0 | 194 | 250.0 | 248.5 | 253.0 | 247.0 |
| 2024-03-08 | 52.76 (-0.15) | 10.64 (-0.01) | 1.47 (-0.02) | -85 | 17.28 | 0 | 0.0 | -13 | 2.64 | 492 | 250.5 | 258.5 | 262.0 | 250.5 |
| 2024-03-07 | 52.91 (-0.14) | 10.65 (+0.16) | 1.49 (-0.03) | -95 | 14.66 | 76 | 11.73 | -12 | 1.85 | 648 | 257.0 | 260.5 | 264.0 | 257.0 |
| 2024-03-06 | 53.05 (-0.22) | 10.49 (-0.01) | 1.52 (0.0) | -127 | 30.83 | 0 | 0.0 | -1 | 0.24 | 412 | 260.5 | 262.0 | 266.5 | 260.5 |
| 2024-03-05 | 53.27 (-0.11) | 10.5 (+0.13) | 1.52 (-0.02) | -47 | 11.46 | 60 | 14.63 | -8 | 1.95 | 410 | 262.0 | 263.0 | 266.0 | 261.5 |
| 2024-03-04 | 53.38 (-0.58) | 10.37 (-0.13) | 1.54 (0.0) | -257 | 36.1 | -62 | 8.71 | -2 | 0.28 | 712 | 265.0 | 273.0 | 273.0 | 265.0 |
| 2024-03-01 | 53.96 (+0.14) | 10.5 (+0.49) | 1.54 (-0.19) | 82 | 7.82 | 242 | 23.07 | -94 | 8.96 | 1049 | 269.0 | 272.5 | 273.0 | 265.5 |
| 2024-02-29 | 53.82 (+0.25) | 10.01 (+0.16) | 1.73 (+0.18) | 134 | 15.16 | 80 | 9.05 | 90 | 10.18 | 884 | 269.0 | 263.0 | 269.5 | 261.0 |
| 2024-02-27 | 53.57 (+0.2) | 9.85 (+0.15) | 1.55 (-0.01) | 101 | 17.75 | 80 | 14.06 | -8 | 1.41 | 569 | 261.0 | 263.5 | 267.0 | 256.0 |
| 2024-02-26 | 53.37 (+0.31) | 9.7 (+0.1) | 1.56 (+0.01) | 146 | 26.31 | 48 | 8.65 | 5 | 0.9 | 555 | 263.5 | 258.0 | 266.0 | 255.0 |
| 2024-02-23 | 53.06 (-0.45) | 9.6 (-0.81) | 1.55 (-0.12) | -257 | 19.31 | -409 | 30.73 | -58 | 4.36 | 1331 | 258.5 | 270.0 | 271.5 | 258.0 |
| 2024-02-22 | 53.51 (-0.21) | 10.41 (+0.12) | 1.67 (-0.09) | -74 | 7.36 | 60 | 5.96 | -48 | 4.77 | 1006 | 267.5 | 269.0 | 271.5 | 263.0 |
| 2024-02-21 | 53.72 (+0.11) | 10.29 (+0.02) | 1.76 (+0.24) | 69 | 11.33 | 10 | 1.64 | 121 | 19.87 | 609 | 266.0 | 262.0 | 269.0 | 261.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-20 | 53.61 (-0.07) | 10.27 (-0.01) | 1.52 (0.0) | -38 | 8.54 | 0 | 0.0 | -1 | 0.22 | 445 | 263.0 | 264.0 | 267.5 | 261.5 |
| 2024-02-19 | 53.68 (-0.4) | 10.28 (+0.04) | 1.52 (-0.24) | -211 | 18.32 | 15 | 1.3 | -120 | 10.42 | 1152 | 264.5 | 269.5 | 272.0 | 261.0 |
| 2024-02-16 | 54.08 (+1.38) | 10.24 (-0.09) | 1.76 (+0.35) | 689 | 36.24 | -44 | 2.31 | 179 | 9.42 | 1901 | 267.0 | 252.0 | 271.5 | 252.0 |
| 2024-02-15 | 52.7 (-0.3) | 10.33 (-0.1) | 1.41 (0.0) | -195 | 31.45 | -50 | 8.06 | -1 | 0.16 | 620 | 252.0 | 256.5 | 258.0 | 249.5 |
| 2024-02-05 | 53.0 (+0.03) | 10.43 (-0.17) | 1.41 (0.0) | -38 | 2.53 | -82 | 5.45 | 0 | 0.0 | 1504 | 252.5 | 257.5 | 262.0 | 251.5 |
| 2024-02-02 | 52.97 (-0.15) | 10.6 (-0.34) | 1.41 (-0.01) | -110 | 14.19 | -173 | 22.32 | -8 | 1.03 | 775 | 248.0 | 257.0 | 258.5 | 247.0 |
| 2024-02-01 | 53.12 (-0.45) | 10.94 (0.0) | 1.42 (-0.02) | -60 | 30.77 | -1 | 0.51 | -10 | 5.13 | 195 | 254.0 | 256.5 | 258.0 | 254.0 |
| 2024-01-31 | 53.57 (+0.07) | 10.94 (0.0) | 1.44 (0.0) | 34 | 9.42 | 0 | 0.0 | 3 | 0.83 | 361 | 257.5 | 253.0 | 259.5 | 253.0 |
| 2024-01-30 | 53.5 (-0.08) | 10.94 (0.0) | 1.44 (0.0) | -42 | 24.71 | 0 | 0.0 | 1 | 0.59 | 170 | 253.0 | 254.0 | 256.0 | 251.0 |
| 2024-01-29 | 53.58 (-0.06) | 10.94 (0.0) | 1.44 (0.0) | -27 | 19.29 | 0 | 0.0 | -2 | 1.43 | 140 | 254.5 | 252.0 | 255.5 | 252.0 |
| 2024-01-26 | 53.64 (-0.23) | 10.94 (+0.04) | 1.44 (-0.03) | -48 | 17.58 | 20 | 7.33 | -16 | 5.86 | 273 | 254.5 | 256.0 | 257.0 | 253.0 |
| 2024-01-25 | 53.87 (-0.38) | 10.9 (0.0) | 1.47 (-0.05) | -195 | 36.72 | 0 | 0.0 | -23 | 4.33 | 531 | 257.0 | 261.0 | 265.0 | 257.0 |
| 2024-01-24 | 54.25 (+0.7) | 10.9 (-0.52) | 1.52 (+0.07) | 391 | 20.93 | -257 | 13.76 | 33 | 1.77 | 1868 | 260.5 | 256.0 | 271.5 | 255.5 |
| 2024-01-23 | 53.55 (+0.04) | 11.42 (-0.41) | 1.45 (+0.01) | 69 | 7.9 | -209 | 23.94 | 7 | 0.8 | 873 | 255.5 | 251.0 | 256.0 | 244.5 |
| 2024-01-22 | 53.51 (+0.3) | 11.83 (+0.96) | 1.44 (+0.01) | 165 | 25.35 | -319 | 49.0 | 1 | 0.15 | 651 | 248.5 | 247.5 | 252.0 | 247.5 |
| 2024-01-19 | 53.21 (-0.05) | 10.87 (-0.77) | 1.43 (0.0) | 3 | 0.3 | -385 | 38.5 | 4 | 0.4 | 1000 | 247.5 | 259.0 | 260.0 | 245.5 |
| 2024-01-18 | 53.26 (+0.39) | 11.64 (-0.6) | 1.43 (0.0) | 190 | 23.78 | -301 | 37.67 | -1 | 0.13 | 799 | 255.0 | 253.5 | 258.5 | 247.0 |
| 2024-01-17 | 52.87 (-0.47) | 12.24 (-0.21) | 1.43 (-0.1) | -202 | 18.12 | -107 | 9.6 | -49 | 4.39 | 1115 | 256.0 | 270.5 | 273.5 | 255.5 |
| 2024-01-16 | 53.34 (-0.3) | 12.45 (-0.17) | 1.53 (0.0) | -152 | 27.34 | -86 | 15.47 | -4 | 0.72 | 556 | 269.5 | 276.5 | 276.5 | 268.5 |
| 2024-01-15 | 53.64 (+0.28) | 12.62 (-0.1) | 1.53 (+0.08) | 139 | 28.96 | -51 | 10.62 | 41 | 8.54 | 480 | 275.5 | 272.0 | 278.5 | 272.0 |
| 2024-01-12 | 53.36 (-0.08) | 12.72 (0.0) | 1.45 (-0.01) | -38 | 17.35 | 3 | 1.37 | -6 | 2.74 | 219 | 270.0 | 273.0 | 274.5 | 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 | |||
| 2024-01-11 | 53.44 (+0.31) | 12.72 (+0.01) | 1.46 (-0.05) | 157 | 24.08 | 5 | 0.77 | -25 | 3.83 | 652 | 273.0 | 275.5 | 280.5 | 273.0 |
| 2024-01-10 | 53.13 (+0.1) | 12.71 (0.0) | 1.51 (+0.04) | 47 | 7.67 | 0 | 0.0 | 22 | 3.59 | 613 | 272.5 | 268.0 | 273.5 | 263.0 |
| 2024-01-09 | 53.03 (-0.04) | 12.71 (0.0) | 1.47 (0.0) | -16 | 5.32 | 0 | 0.0 | -3 | 1.0 | 301 | 268.0 | 272.0 | 273.0 | 265.5 |
| 2024-01-08 | 53.07 (-0.05) | 12.71 (-0.04) | 1.47 (-0.03) | -35 | 16.67 | -21 | 10.0 | -13 | 6.19 | 210 | 269.0 | 271.0 | 273.5 | 268.5 |
| 2024-01-05 | 53.12 (-0.27) | 12.75 (0.0) | 1.5 (-0.05) | -144 | 12.83 | 0 | 0.0 | -23 | 2.05 | 1122 | 270.5 | 278.5 | 283.5 | 269.5 |
| 2024-01-04 | 53.39 (+0.05) | 12.75 (+0.26) | 1.55 (+0.06) | 21 | 2.58 | 128 | 15.71 | 26 | 3.19 | 815 | 278.0 | 277.0 | 281.0 | 274.0 |
| 2024-01-03 | 53.34 (+0.02) | 12.49 (0.0) | 1.49 (+0.02) | 5 | 1.41 | 0 | 0.0 | 13 | 3.67 | 354 | 273.5 | 269.0 | 276.5 | 268.5 |
| 2024-01-02 | 53.32 (-0.17) | 12.49 (0.0) | 1.47 (-0.06) | -90 | 19.4 | 4 | 0.86 | -32 | 6.9 | 464 | 270.5 | 270.0 | 277.0 | 270.0 |
| 2023-12-29 | 53.49 (-0.07) | 12.49 (+0.01) | 1.53 (-0.02) | -12 | 4.21 | 2 | 0.7 | -9 | 3.16 | 285 | 268.5 | 269.0 | 272.5 | 267.5 |
| 2023-12-28 | 53.56 (-0.26) | 12.48 (0.0) | 1.55 (-0.03) | -139 | 19.09 | 0 | 0.0 | -14 | 1.92 | 728 | 270.5 | 279.0 | 283.0 | 270.5 |
| 2023-12-27 | 53.82 (-0.28) | 12.48 (0.0) | 1.58 (+0.07) | -145 | 19.05 | 0 | 0.0 | 34 | 4.47 | 761 | 276.5 | 278.5 | 285.0 | 276.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-25 | 55.27 (+0.21) | 2.19 (-0.08) | 1.34 (-0.01) | 139 | 17.27 | -45 | 5.59 | -7 | 0.87 | 805 | 234.5 | 227.0 | 236.5 | 224.5 |
| 2024-12-20 | 55.06 (+0.4) | 2.27 (-0.44) | 1.35 (-0.11) | 461 | 22.94 | -242 | 12.04 | -57 | 2.84 | 2010 | 225.0 | 236.5 | 238.5 | 224.5 |
| 2024-12-13 | 54.66 (+0.33) | 2.71 (-1.41) | 1.46 (-0.03) | 202 | 8.42 | -770 | 32.1 | -21 | 0.88 | 2399 | 235.5 | 256.0 | 256.0 | 235.5 |
| 2024-12-06 | 54.33 (-0.01) | 4.12 (-0.33) | 1.49 (-0.01) | 70 | 5.09 | -179 | 13.03 | -2 | 0.15 | 1374 | 256.0 | 254.5 | 266.5 | 250.0 |
| 2024-11-29 | 54.34 (-0.19) | 4.45 (-0.07) | 1.5 (-0.01) | -210 | 13.65 | -41 | 2.66 | -6 | 0.39 | 1539 | 250.5 | 267.0 | 268.0 | 244.0 |
| 2024-11-22 | 54.53 (-0.01) | 4.52 (-0.01) | 1.51 (-0.02) | -44 | 2.13 | -5 | 0.24 | -15 | 0.73 | 2064 | 264.5 | 267.0 | 269.5 | 253.5 |
| 2024-11-15 | 54.54 (-0.07) | 4.53 (0.0) | 1.53 (-0.07) | 7 | 0.43 | 0 | 0.0 | -34 | 2.07 | 1645 | 264.0 | 270.5 | 275.5 | 261.5 |
| 2024-11-08 | 54.61 (-0.45) | 4.53 (-0.21) | 1.6 (-0.04) | -129 | 3.53 | -116 | 3.17 | -26 | 0.71 | 3657 | 270.5 | 283.0 | 290.5 | 265.5 |
| 2024-11-01 | 55.06 (-1.08) | 4.74 (-0.46) | 1.64 (-0.46) | -708 | 11.3 | -250 | 3.99 | -250 | 3.99 | 6266 | 281.0 | 325.5 | 329.0 | 274.0 |
| 2024-10-25 | 56.14 (-0.51) | 5.2 (-3.94) | 2.1 (+0.38) | -639 | 7.74 | 0 | 0.0 | 211 | 2.56 | 8254 | 331.0 | 316.0 | 335.0 | 308.0 |
| 2024-10-18 | 56.65 (-0.33) | 9.14 (+0.34) | 1.72 (+0.1) | -283 | 3.73 | 184 | 2.43 | 55 | 0.73 | 7586 | 309.0 | 277.5 | 316.0 | 277.0 |
| 2024-10-11 | 56.98 (-0.12) | 8.8 (0.0) | 1.62 (-0.07) | -107 | 10.83 | 0 | 0.0 | -38 | 3.85 | 988 | 275.5 | 270.0 | 278.0 | 261.0 |
| 2024-10-04 | 57.1 (-0.15) | 8.8 (0.0) | 1.69 (+0.01) | -84 | 9.52 | 0 | 0.0 | 4 | 0.45 | 882 | 265.0 | 279.5 | 282.0 | 264.5 |
| 2024-09-27 | 57.25 (-0.42) | 8.8 (+0.4) | 1.68 (+0.08) | -235 | 6.72 | 220 | 6.29 | 44 | 1.26 | 3498 | 280.5 | 272.0 | 297.0 | 271.5 |
| 2024-09-20 | 57.67 (-0.04) | 8.4 (-0.12) | 1.6 (+0.06) | -15 | 1.57 | -69 | 7.22 | 32 | 3.35 | 956 | 269.0 | 274.5 | 277.5 | 265.0 |
| 2024-09-13 | 57.71 (-0.28) | 8.52 (0.0) | 1.54 (+0.02) | 53 | 3.03 | 0 | 0.0 | 10 | 0.57 | 1752 | 270.5 | 263.0 | 274.5 | 257.0 |
| 2024-09-06 | 57.99 (-1.11) | 8.52 (0.0) | 1.52 (-0.14) | -297 | 9.84 | 0 | 0.0 | -75 | 2.49 | 3017 | 271.0 | 313.0 | 321.0 | 267.5 |
| 2024-08-30 | 59.1 (+0.2) | 8.52 (-0.06) | 1.66 (-0.05) | 9 | 0.33 | -30 | 1.11 | -31 | 1.14 | 2711 | 311.0 | 308.5 | 322.0 | 298.5 |
| 2024-08-23 | 58.9 (+0.29) | 8.58 (-0.01) | 1.71 (-0.03) | 182 | 11.11 | -10 | 0.61 | -15 | 0.92 | 1638 | 307.0 | 311.5 | 315.0 | 297.0 |
| 2024-08-16 | 58.61 (+0.54) | 8.59 (+0.08) | 1.74 (-0.16) | 68 | 3.12 | 46 | 2.11 | -89 | 4.09 | 2176 | 307.0 | 292.0 | 315.0 | 290.0 |
| 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 | |||
| 2024-08-09 | 58.07 (-0.03) | 8.51 (+0.29) | 1.9 (-0.3) | 19 | 0.5 | 157 | 4.11 | -163 | 4.27 | 3818 | 287.5 | 285.0 | 299.0 | 252.5 |
| 2024-08-02 | 58.1 (+0.08) | 8.22 (+0.55) | 2.2 (0.0) | -6 | 0.16 | 305 | 8.15 | 1 | 0.03 | 3743 | 303.5 | 305.0 | 316.0 | 285.0 |
| 2024-07-26 | 58.02 (-0.36) | 7.67 (+2.34) | 2.2 (+0.05) | -194 | 6.83 | -538 | 18.95 | 27 | 0.95 | 2839 | 298.5 | 339.5 | 340.5 | 298.5 |
| 2024-07-19 | 58.38 (-0.53) | 5.33 (+0.06) | 2.15 (-0.11) | -121 | 4.93 | 30 | 1.22 | -58 | 2.36 | 2453 | 339.0 | 372.5 | 373.0 | 338.0 |
| 2024-07-12 | 58.91 (+0.44) | 5.27 (-0.21) | 2.26 (+0.43) | 296 | 4.34 | -115 | 1.68 | 233 | 3.41 | 6826 | 368.0 | 381.0 | 381.0 | 345.0 |
| 2024-07-05 | 58.47 (-0.55) | 5.48 (-0.17) | 1.83 (-0.05) | -108 | 1.17 | -89 | 0.97 | -29 | 0.32 | 9193 | 381.0 | 360.5 | 393.5 | 353.5 |
| 2024-06-28 | 59.02 (+1.07) | 5.65 (-0.12) | 1.88 (-0.34) | 599 | 11.09 | -66 | 1.22 | -182 | 3.37 | 5403 | 358.0 | 319.0 | 358.0 | 309.0 |
| 2024-06-21 | 57.95 (+0.83) | 5.77 (-3.09) | 2.22 (+0.58) | 473 | 7.15 | -1693 | 25.61 | 314 | 4.75 | 6611 | 318.5 | 359.0 | 368.0 | 313.5 |
| 2024-06-14 | 57.12 (+0.51) | 8.86 (-0.38) | 1.64 (+0.06) | 322 | 8.01 | -208 | 5.17 | 36 | 0.9 | 4022 | 350.5 | 354.5 | 363.5 | 338.5 |
| 2024-06-07 | 56.61 (+0.75) | 9.24 (-0.4) | 1.58 (-0.09) | 265 | 3.51 | 214 | 2.84 | 24 | 0.32 | 7540 | 347.5 | 324.5 | 362.5 | 316.5 |
| 2024-05-31 | 55.86 (+0.37) | 9.64 (+0.35) | 1.67 (-0.02) | 207 | 4.25 | 178 | 3.66 | -6 | 0.12 | 4865 | 319.0 | 318.0 | 335.0 | 315.0 |
| 2024-05-24 | 55.49 (+0.69) | 9.29 (+0.04) | 1.69 (+0.03) | 380 | 19.2 | 20 | 1.01 | 13 | 0.66 | 1979 | 316.0 | 295.0 | 319.0 | 291.5 |
| 2024-05-17 | 54.8 (-0.02) | 9.25 (0.0) | 1.66 (+0.03) | -40 | 3.9 | 0 | 0.0 | 17 | 1.66 | 1025 | 295.0 | 292.5 | 300.5 | 286.5 |
| 2024-05-10 | 54.82 (+0.14) | 9.25 (+0.05) | 1.63 (-0.04) | 111 | 8.56 | 25 | 1.93 | -19 | 1.47 | 1296 | 289.5 | 300.0 | 305.0 | 286.0 |
| 2024-05-03 | 54.68 (-0.35) | 9.2 (+0.01) | 1.67 (-0.06) | -62 | 3.09 | 5 | 0.25 | -30 | 1.5 | 2005 | 297.0 | 303.0 | 317.5 | 297.0 |
| 2024-04-26 | 55.03 (-0.74) | 9.19 (-2.96) | 1.73 (-0.01) | -372 | 11.65 | 25 | 0.78 | -7 | 0.22 | 3194 | 301.0 | 304.0 | 307.0 | 278.0 |
| 2024-04-19 | 55.77 (+0.75) | 12.15 (+0.68) | 1.74 (+0.16) | 443 | 5.2 | 342 | 4.02 | 82 | 0.96 | 8512 | 303.5 | 289.0 | 324.5 | 276.5 |
| 2024-04-12 | 55.02 (+0.86) | 11.47 (+0.39) | 1.58 (+0.07) | 366 | 9.06 | 192 | 4.75 | 35 | 0.87 | 4038 | 284.0 | 273.5 | 292.0 | 270.0 |
| 2024-04-03 | 54.16 (+2.0) | 11.08 (+0.37) | 1.51 (+0.07) | 1005 | 28.71 | 190 | 5.43 | 34 | 0.97 | 3501 | 273.5 | 252.0 | 280.0 | 252.0 |
| 2024-03-29 | 52.16 (-0.16) | 10.71 (0.0) | 1.44 (0.0) | -118 | 10.69 | 0 | 0.0 | 3 | 0.27 | 1104 | 251.5 | 254.5 | 258.0 | 247.5 |
| 2024-03-22 | 52.32 (-0.2) | 10.71 (0.0) | 1.44 (-0.01) | -42 | 5.15 | 0 | 0.0 | -9 | 1.1 | 815 | 254.5 | 245.0 | 254.5 | 244.0 |
| 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 | |||
| 2024-03-15 | 52.52 (-0.24) | 10.71 (+0.07) | 1.45 (-0.02) | -285 | 21.94 | 31 | 2.39 | -7 | 0.54 | 1299 | 245.0 | 248.5 | 256.0 | 245.0 |
| 2024-03-08 | 52.76 (-1.2) | 10.64 (+0.14) | 1.47 (-0.07) | -611 | 22.83 | 74 | 2.77 | -36 | 1.35 | 2676 | 250.5 | 273.0 | 273.0 | 250.5 |
| 2024-03-01 | 53.96 (+0.9) | 10.5 (+0.9) | 1.54 (-0.01) | 463 | 15.14 | 450 | 14.71 | -7 | 0.23 | 3059 | 269.0 | 258.0 | 273.0 | 255.0 |
| 2024-02-23 | 53.06 (-1.02) | 9.6 (-0.64) | 1.55 (-0.21) | -511 | 11.25 | -324 | 7.13 | -106 | 2.33 | 4544 | 258.5 | 269.5 | 272.0 | 258.0 |
| 2024-02-16 | 54.08 (+1.08) | 10.24 (-0.19) | 1.76 (+0.35) | 494 | 19.6 | -94 | 3.73 | 178 | 7.06 | 2521 | 267.0 | 256.5 | 271.5 | 249.5 |
| 2024-02-05 | 53.0 (+0.03) | 10.43 (-0.17) | 1.41 (0.0) | -38 | 2.53 | -82 | 5.45 | 0 | 0.0 | 1504 | 252.5 | 257.5 | 262.0 | 251.5 |
| 2024-02-02 | 52.97 (-0.67) | 10.6 (-0.34) | 1.41 (-0.03) | -205 | 12.48 | -174 | 10.59 | -16 | 0.97 | 1643 | 248.0 | 252.0 | 259.5 | 247.0 |
| 2024-01-26 | 53.64 (+0.43) | 10.94 (+0.07) | 1.44 (+0.01) | 382 | 9.1 | -765 | 18.21 | 2 | 0.05 | 4200 | 254.5 | 247.5 | 271.5 | 244.5 |
| 2024-01-19 | 53.21 (-0.15) | 10.87 (-1.85) | 1.43 (-0.02) | -22 | 0.56 | -930 | 23.54 | -9 | 0.23 | 3951 | 247.5 | 272.0 | 278.5 | 245.5 |
| 2024-01-12 | 53.36 (+0.24) | 12.72 (-0.03) | 1.45 (-0.05) | 115 | 5.76 | -13 | 0.65 | -25 | 1.25 | 1997 | 270.0 | 271.0 | 280.5 | 263.0 |
| 2024-01-05 | 53.12 (-0.37) | 12.75 (+0.26) | 1.5 (-0.03) | -208 | 7.55 | 132 | 4.79 | -16 | 0.58 | 2756 | 270.5 | 270.0 | 283.5 | 268.5 |
| 2023-12-29 | 53.49 (-0.66) | 12.49 (+0.17) | 1.53 (0.0) | -331 | 13.98 | 84 | 3.55 | 2 | 0.08 | 2368 | 268.5 | 277.0 | 285.0 | 267.5 |
| 2023-12-22 | 54.15 (-0.6) | 12.32 (+1.27) | 1.53 (-0.13) | -227 | 3.65 | 638 | 10.27 | -68 | 1.09 | 6213 | 273.0 | 282.5 | 293.0 | 264.0 |
| 2023-12-15 | 54.75 (+1.29) | 11.05 (+2.5) | 1.66 (+0.13) | 716 | 7.66 | 1255 | 13.42 | 64 | 0.68 | 9349 | 283.0 | 251.5 | 290.0 | 250.0 |
| 2023-12-08 | 53.46 (-0.04) | 8.55 (+0.11) | 1.53 (+0.12) | -62 | 1.48 | 53 | 1.27 | 61 | 1.46 | 4188 | 251.5 | 252.0 | 254.0 | 241.0 |
| 2023-12-01 | 53.5 (+0.11) | 8.44 (+0.2) | 1.41 (-0.05) | 43 | 1.21 | 104 | 2.93 | -23 | 0.65 | 3545 | 249.0 | 234.5 | 251.5 | 228.0 |
| 2023-11-24 | 53.39 (-0.4) | 8.24 (+0.5) | 1.46 (-0.03) | -322 | 6.93 | 251 | 5.4 | -18 | 0.39 | 4644 | 232.5 | 229.5 | 243.0 | 229.0 |
| 2023-11-17 | 53.79 (-0.11) | 7.74 (-0.39) | 1.49 (+0.05) | 126 | 3.29 | -198 | 5.17 | 26 | 0.68 | 3829 | 226.5 | 214.0 | 229.0 | 206.5 |
| 2023-11-10 | 53.9 (+0.26) | 8.13 (-1.16) | 1.44 (+0.01) | 111 | 3.49 | -581 | 18.25 | 8 | 0.25 | 3183 | 212.0 | 211.0 | 220.5 | 207.0 |
| 2023-11-03 | 53.64 (+1.02) | 9.29 (-4.74) | 1.43 (-0.09) | 467 | 8.86 | -1569 | 29.77 | 42 | 0.8 | 5271 | 207.5 | 232.5 | 239.0 | 204.0 |
| 2023-10-27 | 52.62 (-0.33) | 14.03 (-0.93) | 1.52 (-0.09) | -296 | 8.16 | -522 | 14.39 | -39 | 1.07 | 3628 | 229.0 | 266.0 | 276.0 | 227.0 |
| 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 | |||
| 2023-10-20 | 52.95 (-0.81) | 14.96 (+0.21) | 1.61 (-0.24) | -445 | 21.69 | 94 | 4.58 | -110 | 5.36 | 2052 | 267.5 | 284.5 | 288.0 | 263.5 |
| 2023-10-13 | 53.76 (+0.91) | 14.75 (-0.1) | 1.85 (+0.26) | 362 | 10.73 | -44 | 1.3 | 116 | 3.44 | 3375 | 282.5 | 267.0 | 292.0 | 265.0 |
| 2023-10-06 | 52.85 (-0.99) | 14.85 (-0.23) | 1.59 (-0.2) | -188 | 10.09 | -104 | 5.58 | -88 | 4.72 | 1864 | 268.5 | 278.5 | 285.5 | 267.5 |
| 2023-09-28 | 53.84 (+1.24) | 15.08 (+0.21) | 1.79 (+0.05) | 552 | 20.99 | 96 | 3.65 | 26 | 0.99 | 2630 | 276.5 | 284.0 | 296.0 | 262.0 |
| 2023-09-22 | 52.6 (-0.03) | 14.87 (+0.04) | 1.74 (-0.03) | -31 | 2.66 | 15 | 1.29 | -16 | 1.37 | 1164 | 283.5 | 288.0 | 295.5 | 277.0 |
| 2023-09-15 | 52.63 (+0.47) | 14.83 (-0.21) | 1.77 (-0.02) | 227 | 18.1 | -90 | 7.18 | -8 | 0.64 | 1254 | 289.5 | 281.0 | 292.0 | 275.5 |
| 2023-09-08 | 52.16 (-0.34) | 15.04 (+0.03) | 1.79 (-0.04) | -144 | 7.61 | 10 | 0.53 | -16 | 0.85 | 1893 | 281.0 | 289.5 | 295.5 | 281.0 |
| 2023-09-01 | 52.5 (+0.3) | 15.01 (+0.77) | 1.83 (+0.06) | 133 | 3.84 | 342 | 9.86 | 26 | 0.75 | 3467 | 286.0 | 283.5 | 297.0 | 274.5 |
| 2023-08-25 | 52.2 (-0.41) | 14.24 (+2.95) | 1.77 (-0.07) | -133 | 1.09 | 1312 | 10.77 | -29 | 0.24 | 12185 | 282.5 | 290.0 | 320.0 | 275.5 |
| 2023-08-18 | 52.61 (+0.5) | 11.29 (+1.08) | 1.84 (+0.21) | 199 | 5.27 | 479 | 12.68 | 90 | 2.38 | 3778 | 283.5 | 260.5 | 290.0 | 260.5 |
| 2023-08-11 | 52.11 (+0.04) | 10.21 (+0.05) | 1.63 (-0.03) | -16 | 0.97 | 23 | 1.39 | -12 | 0.73 | 1655 | 266.0 | 272.5 | 274.5 | 254.0 |
| 2023-08-04 | 52.07 (-0.03) | 10.16 (+0.26) | 1.66 (-0.04) | -92 | 2.61 | 116 | 3.29 | -16 | 0.45 | 3525 | 269.0 | 284.0 | 285.5 | 253.5 |
| 2023-07-28 | 52.1 (+0.21) | 9.9 (-0.01) | 1.7 (-0.02) | 6 | 0.14 | -5 | 0.12 | -10 | 0.24 | 4143 | 280.0 | 283.0 | 291.5 | 263.0 |
| 2023-07-21 | 51.89 (-0.17) | 9.91 (+0.09) | 1.72 (+0.03) | -196 | 7.64 | 40 | 1.56 | 12 | 0.47 | 2565 | 282.5 | 291.0 | 302.0 | 281.5 |
| 2023-07-14 | 52.06 (-0.19) | 9.82 (-0.08) | 1.69 (-0.03) | -100 | 3.56 | -37 | 1.32 | -13 | 0.46 | 2812 | 291.0 | 294.5 | 302.0 | 290.0 |
| 2023-07-07 | 52.25 (-0.07) | 9.9 (-1.78) | 1.72 (-0.14) | -29 | 0.28 | -970 | 9.26 | -63 | 0.6 | 10475 | 295.5 | 310.0 | 339.0 | 285.5 |
| 2023-06-30 | 52.32 (0.0) | 11.68 (-0.38) | 1.86 (+0.14) | 20 | 0.57 | -170 | 4.88 | 63 | 1.81 | 3484 | 306.0 | 305.0 | 309.5 | 291.0 |
| 2023-06-21 | 52.32 (+0.31) | 12.06 (+0.05) | 1.72 (+0.07) | 75 | 2.52 | 23 | 0.77 | 33 | 1.11 | 2971 | 305.0 | 293.5 | 309.0 | 288.0 |
| 2023-06-16 | 52.01 (+0.15) | 12.01 (-2.84) | 1.65 (+0.05) | 13 | 0.2 | -1263 | 19.54 | 17 | 0.26 | 6465 | 295.0 | 298.0 | 306.5 | 277.5 |
| 2023-06-09 | 51.86 (-0.68) | 14.85 (-1.19) | 1.6 (-0.1) | -389 | 9.56 | -529 | 13.0 | -44 | 1.08 | 4069 | 301.5 | 313.5 | 322.0 | 298.0 |
| 2023-06-02 | 52.54 (-0.85) | 16.04 (-0.06) | 1.7 (-0.1) | -309 | 6.29 | -27 | 0.55 | -43 | 0.88 | 4912 | 316.5 | 330.0 | 338.5 | 312.0 |
| 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 | |||
| 2023-05-26 | 53.39 (+0.99) | 16.1 (+1.04) | 1.8 (+0.11) | 503 | 3.72 | 461 | 3.41 | 51 | 0.38 | 13523 | 329.0 | 317.5 | 352.5 | 317.0 |
| 2023-05-19 | 52.4 (-0.29) | 15.06 (+1.07) | 1.69 (+0.24) | -204 | 1.69 | 475 | 3.93 | 103 | 0.85 | 12085 | 318.5 | 300.0 | 335.5 | 298.0 |
| 2023-05-12 | 52.69 (-0.32) | 13.99 (+0.45) | 1.45 (+0.1) | -35 | 0.86 | 202 | 4.99 | 44 | 1.09 | 4047 | 304.0 | 300.0 | 304.5 | 292.5 |
| 2023-05-05 | 53.01 (-0.72) | 13.54 (+0.2) | 1.35 (+0.02) | -344 | 7.02 | 89 | 1.82 | 10 | 0.2 | 4899 | 297.0 | 303.0 | 312.0 | 297.0 |
| 2023-04-28 | 53.73 (+0.68) | 13.34 (+0.47) | 1.33 (-0.11) | 289 | 2.75 | 209 | 1.99 | -49 | 0.47 | 10517 | 300.5 | 292.0 | 313.5 | 285.5 |
| 2023-04-21 | 53.05 (+1.02) | 12.87 (+1.63) | 1.44 (+0.06) | 497 | 3.39 | 724 | 4.93 | 31 | 0.21 | 14682 | 296.0 | 291.0 | 321.0 | 289.5 |
| 2023-04-14 | 52.03 (+0.28) | 11.24 (-1.08) | 1.38 (-0.36) | 112 | 2.36 | -481 | 10.13 | -162 | 3.41 | 4749 | 290.0 | 301.0 | 308.0 | 285.5 |
| 2023-04-07 | 51.75 (-1.31) | 12.32 (-0.03) | 1.74 (-0.09) | -580 | 14.01 | -12 | 0.29 | -41 | 0.99 | 4139 | 303.0 | 319.0 | 321.0 | 303.0 |
| 2023-03-31 | 53.06 (+1.26) | 12.35 (+0.31) | 1.83 (+0.22) | 495 | 3.86 | 418 | 3.26 | 100 | 0.78 | 12832 | 317.0 | 304.0 | 317.0 | 296.0 |
| 2023-03-24 | 51.8 (-0.85) | 12.04 (+1.82) | 1.61 (+0.18) | -443 | 2.86 | 806 | 5.2 | 79 | 0.51 | 15502 | 304.0 | 300.5 | 316.5 | 292.5 |
| 2023-03-17 | 52.65 (+0.35) | 10.22 (-2.12) | 1.43 (0.0) | 325 | 1.75 | -939 | 5.06 | 0 | 0.0 | 18543 | 296.0 | 304.5 | 307.0 | 276.5 |
| 2023-03-10 | 52.3 (-0.39) | 12.34 (+0.88) | 1.43 (-0.11) | -207 | 0.82 | 390 | 1.54 | -50 | 0.2 | 25295 | 302.0 | 299.5 | 322.5 | 290.5 |
| 2023-03-03 | 52.69 (-0.72) | 11.46 (+3.85) | 1.54 (+0.21) | -345 | 1.82 | 1711 | 9.05 | 95 | 0.5 | 18910 | 290.0 | 256.5 | 296.0 | 256.5 |
| 2023-02-24 | 53.41 (+0.8) | 7.61 (-3.62) | 1.33 (-0.02) | 539 | 2.83 | -1611 | 8.46 | -12 | 0.06 | 19049 | 256.5 | 271.0 | 280.0 | 247.0 |
| 2023-02-17 | 52.61 (-0.02) | 11.23 (-0.66) | 1.35 (-0.33) | -102 | 0.42 | -290 | 1.19 | -146 | 0.6 | 24410 | 271.0 | 248.0 | 282.0 | 242.0 |
| 2023-02-10 | 52.63 (-1.45) | 11.89 (+0.26) | 1.68 (+0.08) | -570 | 4.52 | 116 | 0.92 | 37 | 0.29 | 12614 | 248.5 | 240.0 | 256.0 | 236.5 |
| 2023-02-03 | 54.08 (+1.21) | 11.63 (+5.9) | 1.6 (+0.2) | 559 | 2.39 | 2618 | 11.19 | 89 | 0.38 | 23398 | 244.0 | 200.5 | 247.0 | 199.0 |
| 2023-01-17 | 52.87 (-0.67) | 5.73 (+1.06) | 1.4 (+0.06) | -261 | 3.04 | 475 | 5.54 | 27 | 0.31 | 8579 | 191.5 | 192.0 | 196.5 | 187.5 |
| 2023-01-13 | 53.54 (+1.64) | 4.67 (+2.28) | 1.34 (+0.18) | 677 | 6.65 | 1011 | 9.93 | 78 | 0.77 | 10185 | 188.5 | 172.0 | 191.0 | 169.5 |
| 2023-01-06 | 51.9 (+0.11) | 2.39 (0.0) | 1.16 (+0.04) | 23 | 0.96 | 0 | 0.0 | 16 | 0.67 | 2388 | 168.5 | 160.5 | 173.0 | 160.5 |
| 2022-12-30 | 51.79 (-0.16) | 2.39 (+0.11) | 1.12 (+0.12) | -130 | 4.85 | 0 | 0.0 | 57 | 2.13 | 2682 | 161.0 | 169.0 | 170.5 | 157.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-23 | 51.95 (-0.08) | 2.28 (0.0) | 1.0 (+0.25) | -45 | 0.78 | 0 | 0.0 | 108 | 1.88 | 5756 | 168.0 | 173.5 | 178.0 | 160.0 |
| 2022-12-16 | 52.03 (+0.3) | 2.28 (-0.32) | 0.75 (-0.18) | 129 | 2.71 | -140 | 2.94 | -78 | 1.64 | 4758 | 173.5 | 179.0 | 185.0 | 171.5 |
| 2022-12-09 | 51.73 (-0.98) | 2.6 (-0.49) | 0.93 (-0.02) | -374 | 3.68 | -220 | 2.16 | -7 | 0.07 | 10164 | 179.0 | 195.5 | 196.5 | 178.5 |
| 2022-12-02 | 52.71 (-0.33) | 3.09 (-1.53) | 0.95 (+0.22) | -255 | 1.45 | -680 | 3.86 | 99 | 0.56 | 17614 | 197.0 | 172.5 | 202.0 | 170.5 |
| 2022-11-25 | 53.04 (+0.27) | 4.62 (-1.06) | 0.73 (-0.13) | 109 | 1.88 | -470 | 8.13 | -58 | 1.0 | 5784 | 173.5 | 185.5 | 186.5 | 172.5 |
| 2022-11-18 | 52.77 (-0.24) | 5.68 (-0.33) | 0.86 (+0.06) | -90 | 0.79 | -147 | 1.29 | 23 | 0.2 | 11393 | 185.5 | 182.0 | 201.5 | 178.5 |
| 2022-11-11 | 53.01 (-0.64) | 6.01 (+0.35) | 0.8 (+0.1) | -271 | 3.15 | 156 | 1.81 | 45 | 0.52 | 8600 | 180.0 | 176.0 | 190.0 | 171.0 |
| 2022-11-04 | 53.65 (+0.49) | 5.66 (+0.69) | 0.7 (+0.08) | 235 | 1.73 | 309 | 2.28 | 36 | 0.27 | 13557 | 173.5 | 161.0 | 176.5 | 159.0 |
| 2022-10-28 | 53.16 (+0.3) | 4.97 (+0.84) | 0.62 (+0.07) | 123 | 1.1 | 373 | 3.32 | 31 | 0.28 | 11226 | 156.0 | 157.0 | 166.0 | 154.5 |
| 2022-10-21 | 52.86 (-0.5) | 4.13 (-0.23) | 0.55 (+0.07) | -226 | 1.81 | -102 | 0.82 | 29 | 0.23 | 12460 | 150.0 | 161.0 | 164.5 | 150.0 |
| 2022-10-14 | 53.36 (-0.14) | 4.36 (+0.01) | 0.48 (-0.02) | -64 | 0.72 | 5 | 0.06 | -5 | 0.06 | 8937 | 169.0 | 185.0 | 190.0 | 163.0 |
| 2022-10-07 | 53.5 (+0.26) | 4.35 (+0.95) | 0.5 (+0.12) | 86 | 0.46 | 182 | 0.96 | 50 | 0.26 | 18886 | 196.5 | 188.0 | 221.0 | 187.5 |
| 2022-09-30 | 53.24 (+0.83) | 3.4 (+0.12) | 0.38 (-0.02) | 310 | 2.57 | 50 | 0.41 | -10 | 0.08 | 12080 | 191.5 | 193.0 | 206.5 | 180.5 |
| 2022-09-23 | 52.41 (+0.13) | 3.28 (-0.24) | 0.4 (-0.01) | 28 | 0.31 | -107 | 1.2 | -2 | 0.02 | 8939 | 195.0 | 192.5 | 203.5 | 192.0 |
| 2022-09-16 | 52.28 (-0.24) | 3.52 (-2.79) | 0.41 (0.0) | -274 | 2.96 | -1237 | 13.34 | -1 | 0.01 | 9271 | 189.0 | 197.5 | 204.5 | 184.5 |
| 2022-09-08 | 52.52 (+0.43) | 6.31 (-1.85) | 0.41 (-0.12) | 290 | 4.06 | -821 | 11.5 | -52 | 0.73 | 7140 | 193.0 | 242.0 | 242.5 | 193.0 |
| 2022-09-02 | 52.09 (-0.59) | 8.16 (-0.15) | 0.53 (-0.01) | -202 | 1.53 | -69 | 0.52 | -4 | 0.03 | 13240 | 236.5 | 227.0 | 246.0 | 225.0 |
| 2022-08-26 | 52.68 (-1.46) | 8.31 (+0.66) | 0.54 (-0.03) | -657 | 2.95 | 294 | 1.32 | -14 | 0.06 | 22283 | 239.5 | 251.0 | 255.0 | 223.0 |
| 2022-08-19 | 54.14 (-2.17) | 7.65 (+1.58) | 0.57 (+0.1) | -950 | 4.16 | 700 | 3.07 | 45 | 0.2 | 22824 | 249.5 | 203.0 | 249.5 | 202.5 |
| 2022-08-12 | 56.31 (+1.14) | 6.07 (-0.85) | 0.47 (+0.03) | 471 | 4.58 | -376 | 3.65 | 12 | 0.12 | 10291 | 204.5 | 195.0 | 207.5 | 187.0 |
| 2022-08-05 | 55.17 (+0.19) | 6.92 (-0.45) | 0.44 (-0.1) | 17 | 0.13 | -200 | 1.51 | -42 | 0.32 | 13258 | 197.5 | 221.5 | 221.5 | 178.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-29 | 54.98 (+0.2) | 7.37 (+0.27) | 0.54 (-0.04) | 93 | 0.83 | 120 | 1.08 | -20 | 0.18 | 11146 | 218.0 | 216.5 | 225.5 | 205.0 |
| 2022-07-22 | 54.78 (-4.32) | 7.1 (-0.05) | 0.58 (-0.48) | -1911 | 15.61 | -20 | 0.16 | -212 | 1.73 | 12241 | 216.5 | 204.0 | 239.0 | 199.0 |
| 2022-07-15 | 59.1 (-0.81) | 7.15 (-0.21) | 1.06 (+0.3) | -102 | 6.87 | -94 | 6.33 | 134 | 9.02 | 1485 | 201.0 | 186.0 | 201.0 | 175.0 |
| 2022-07-08 | 59.91 (+2.13) | 7.36 (-1.77) | 0.76 (+0.33) | 955 | 17.25 | -789 | 14.25 | 148 | 2.67 | 5535 | 186.0 | 214.0 | 214.5 | 169.5 |
| 2022-07-01 | 57.78 (+5.57) | 9.13 (-10.37) | 0.43 (+0.1) | 2466 | 9.55 | -4565 | 17.68 | 43 | 0.17 | 25819 | 214.0 | 296.0 | 298.0 | 212.5 |
| 2022-06-24 | 52.21 (-0.5) | 19.5 (-0.61) | 0.33 (-0.07) | -228 | 2.36 | -271 | 2.81 | -30 | 0.31 | 9649 | 291.0 | 320.0 | 322.5 | 290.0 |
| 2022-06-17 | 52.71 (+0.24) | 20.11 (+0.79) | 0.4 (-0.07) | 130 | 1.16 | 351 | 3.14 | -33 | 0.3 | 11171 | 324.0 | 318.5 | 350.0 | 308.5 |
| 2022-06-10 | 52.47 (-0.97) | 19.32 (+0.12) | 0.47 (-0.05) | -415 | 5.91 | 52 | 0.74 | -18 | 0.26 | 7025 | 327.0 | 336.5 | 338.0 | 318.5 |
| 2022-06-02 | 53.44 (+0.15) | 19.2 (+0.01) | 0.52 (-0.06) | 125 | 0.67 | 3 | 0.02 | -28 | 0.15 | 18762 | 332.0 | 326.5 | 367.0 | 321.0 |
| 2022-05-27 | 53.29 (+1.01) | 19.19 (+0.24) | 0.58 (-0.01) | 438 | 6.65 | 109 | 1.65 | -4 | 0.06 | 6588 | 323.0 | 324.0 | 324.5 | 301.5 |
| 2022-05-20 | 52.28 (+0.01) | 18.95 (+0.4) | 0.59 (+0.06) | 19 | 0.16 | 176 | 1.48 | 23 | 0.19 | 11869 | 319.5 | 308.0 | 333.5 | 305.0 |
| 2022-05-13 | 52.27 (-0.06) | 18.55 (-0.31) | 0.53 (+0.11) | -32 | 0.38 | -134 | 1.59 | 50 | 0.59 | 8435 | 300.0 | 301.5 | 312.5 | 285.0 |
| 2022-05-06 | 52.33 (-0.44) | 18.86 (-0.63) | 0.42 (-0.1) | -200 | 1.87 | -280 | 2.62 | -43 | 0.4 | 10706 | 305.5 | 329.5 | 336.0 | 304.0 |
| 2022-04-29 | 52.77 (+0.88) | 19.49 (+1.05) | 0.52 (+0.1) | 371 | 1.89 | 466 | 2.37 | 43 | 0.22 | 19637 | 321.0 | 296.0 | 338.0 | 292.0 |
| 2022-04-22 | 51.89 (-0.27) | 18.44 (+0.23) | 0.42 (-0.04) | -247 | 1.98 | 102 | 0.82 | -19 | 0.15 | 12481 | 306.5 | 299.0 | 308.0 | 290.5 |
| 2022-04-15 | 52.16 (-1.31) | 18.21 (+0.78) | 0.46 (-0.09) | -588 | 1.85 | 345 | 1.08 | -39 | 0.12 | 31814 | 309.0 | 319.5 | 333.0 | 285.5 |
| 2022-04-08 | 53.47 (+0.77) | 17.43 (+1.68) | 0.55 (-0.2) | 347 | 0.8 | 745 | 1.72 | -89 | 0.21 | 43276 | 324.0 | 302.5 | 367.0 | 301.0 |
| 2022-04-01 | 52.7 (+0.61) | 15.75 (+2.14) | 0.75 (+0.07) | 186 | 0.81 | 515 | 2.24 | 34 | 0.15 | 23008 | 308.0 | 279.0 | 333.5 | 273.0 |
| 2022-03-25 | 52.09 (-0.18) | 13.61 (-0.15) | 0.68 (+0.23) | -78 | 0.73 | -68 | 0.64 | 99 | 0.93 | 10650 | 284.5 | 285.0 | 298.5 | 277.5 |
| 2022-03-18 | 52.27 (-0.02) | 13.76 (+0.19) | 0.45 (+0.02) | -27 | 0.25 | 85 | 0.8 | 8 | 0.08 | 10644 | 281.0 | 279.0 | 292.5 | 260.0 |
| 2022-03-11 | 52.29 (-1.08) | 13.57 (-0.12) | 0.43 (+0.09) | -476 | 4.22 | -56 | 0.5 | 44 | 0.39 | 11285 | 276.0 | 284.5 | 293.0 | 261.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-03-04 | 53.37 (+0.61) | 13.69 (+0.98) | 0.34 (+0.1) | 314 | 3.26 | 439 | 4.56 | 44 | 0.46 | 9622 | 284.5 | 269.5 | 295.0 | 268.0 |
| 2022-02-25 | 52.76 (+0.37) | 12.71 (+0.01) | 0.24 (+0.04) | 192 | 2.73 | 0 | 0.0 | 17 | 0.24 | 7037 | 267.5 | 277.5 | 280.5 | 251.0 |
| 2022-02-18 | 52.39 (+0.38) | 12.7 (+0.64) | 0.2 (+0.04) | 106 | 0.74 | 286 | 1.99 | 20 | 0.14 | 14378 | 277.5 | 255.0 | 286.0 | 251.0 |
| 2022-02-11 | 52.01 (-1.47) | 12.06 (+0.44) | 0.16 (0.0) | -436 | 3.88 | 197 | 1.75 | -2 | 0.02 | 11234 | 263.0 | 230.5 | 275.0 | 218.5 |
| 2022-01-26 | 53.48 (+1.46) | 11.62 (-0.97) | 0.16 (-0.11) | 657 | 16.29 | -431 | 10.68 | -47 | 1.17 | 4034 | 226.0 | 235.0 | 243.0 | 217.5 |
| 2022-01-21 | 52.02 (-0.23) | 12.59 (-0.15) | 0.27 (+0.01) | -103 | 2.81 | -68 | 1.86 | 3 | 0.08 | 3659 | 239.0 | 268.0 | 270.0 | 238.0 |
| 2022-01-14 | 52.25 (+0.23) | 12.74 (-0.14) | 0.26 (-0.19) | 102 | 2.3 | -60 | 1.35 | -83 | 1.87 | 4432 | 263.5 | 268.5 | 273.5 | 251.0 |
| 2022-01-07 | 52.02 (-0.32) | 12.88 (-0.34) | 0.45 (+0.07) | -154 | 0.95 | -153 | 0.94 | 28 | 0.17 | 16281 | 270.5 | 296.5 | 313.0 | 262.5 |
| 2021-12-30 | 52.34 (+0.22) | 13.22 (-0.34) | 0.38 (+0.03) | 50 | 0.61 | -152 | 1.84 | 13 | 0.16 | 8246 | 288.5 | 279.5 | 294.5 | 267.5 |
| 2021-12-24 | 52.12 (-0.12) | 13.56 (-0.28) | 0.35 (-0.1) | -84 | 0.89 | -125 | 1.32 | -44 | 0.47 | 9460 | 274.5 | 280.5 | 290.0 | 271.0 |
| 2021-12-17 | 52.24 (+0.22) | 13.84 (+1.4) | 0.45 (-0.04) | 101 | 0.29 | 625 | 1.82 | -16 | 0.05 | 34408 | 288.0 | 285.0 | 320.0 | 279.0 |
| 2021-12-10 | 52.02 (-1.31) | 12.44 (+2.82) | 0.49 (-0.05) | -644 | 2.08 | 1249 | 4.03 | -22 | 0.07 | 31021 | 282.0 | 286.0 | 308.0 | 267.5 |
| 2021-12-03 | 53.33 (+0.13) | 9.62 (+2.07) | 0.54 (+0.02) | 118 | 0.42 | 922 | 3.3 | 6 | 0.02 | 27949 | 280.5 | 228.0 | 280.5 | 227.5 |
| 2021-11-26 | 53.2 (-2.35) | 7.55 (+0.06) | 0.52 (-0.13) | -1364 | 8.56 | 25 | 0.16 | -53 | 0.33 | 15928 | 231.0 | 278.0 | 287.5 | 228.0 |
| 2021-11-19 | 55.55 (-1.06) | 7.49 (-0.97) | 0.65 (+0.19) | -509 | 2.73 | -431 | 2.31 | 82 | 0.44 | 18675 | 271.5 | 248.0 | 271.5 | 234.0 |
| 2021-11-12 | 56.61 (-0.31) | 8.46 (-0.67) | 0.46 (-0.14) | -119 | 1.21 | -295 | 3.0 | -60 | 0.61 | 9837 | 250.0 | 261.0 | 273.0 | 237.0 |
| 2021-11-05 | 56.92 (+0.27) | 9.13 (-0.67) | 0.6 (-0.03) | 263 | 4.45 | -296 | 5.01 | -14 | 0.24 | 5913 | 265.0 | 282.0 | 309.0 | 256.0 |
| 2021-10-29 | 56.65 (+1.06) | 9.8 (-0.89) | 0.63 (+0.11) | 567 | 4.52 | -400 | 3.19 | 47 | 0.37 | 12554 | 271.0 | 253.0 | 279.0 | 247.0 |
| 2021-10-22 | 55.59 (+3.59) | 10.69 (+3.21) | 0.52 (+0.05) | 1647 | 3.0 | 1429 | 2.6 | 24 | 0.04 | 54979 | 258.5 | 185.0 | 265.0 | 178.5 |
| 2021-10-15 | 52.0 (-0.25) | 7.48 (+0.34) | 0.47 (-0.04) | -115 | 1.17 | 151 | 1.54 | -19 | 0.19 | 9836 | 183.5 | 182.0 | 190.0 | 172.0 |
| 2021-10-08 | 52.25 (-0.18) | 7.14 (+0.4) | 0.51 (+0.08) | -131 | 0.76 | 175 | 1.01 | 36 | 0.21 | 17255 | 185.0 | 178.0 | 193.0 | 154.0 |
| 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 | |||
| 2021-10-01 | 52.43 (-1.43) | 6.74 (-1.26) | 0.43 (-0.13) | -705 | 3.54 | 148 | 0.74 | -57 | 0.29 | 19904 | 173.0 | 198.0 | 200.0 | 170.5 |
| 2021-09-24 | 53.86 (+1.64) | 8.0 (+0.49) | 0.56 (0.0) | 629 | 5.96 | 214 | 2.03 | 1 | 0.01 | 10553 | 195.5 | 179.0 | 195.5 | 174.0 |
| 2021-09-17 | 52.22 (-0.59) | 7.51 (+2.22) | 0.56 (+0.17) | -553 | 1.56 | 988 | 2.79 | 73 | 0.21 | 35410 | 183.0 | 187.0 | 201.5 | 169.5 |
| 2021-09-10 | 52.81 (-1.64) | 5.29 (+0.04) | 0.39 (-0.35) | -715 | 7.01 | 20 | 0.2 | -157 | 1.54 | 10203 | 185.0 | 176.0 | 195.0 | 163.0 |
| 2021-09-03 | 54.45 (+0.55) | 5.25 (-0.01) | 0.74 (+0.09) | 268 | 4.23 | -8 | 0.13 | 40 | 0.63 | 6334 | 178.5 | 182.0 | 189.0 | 166.0 |
| 2021-08-27 | 53.9 (+2.13) | 5.26 (+0.94) | 0.65 (+0.3) | 942 | 2.57 | 421 | 1.15 | 137 | 0.37 | 36615 | 178.0 | 169.0 | 194.5 | 165.5 |
| 2021-08-20 | 51.77 (-0.06) | 4.32 (+0.85) | 0.35 (-0.17) | -36 | 0.23 | 378 | 2.45 | -76 | 0.49 | 15460 | 162.5 | 146.0 | 162.5 | 128.5 |
| 2021-08-13 | 51.83 (-1.45) | 3.47 (+0.18) | 0.52 (+0.09) | -658 | 6.58 | 76 | 0.76 | 37 | 0.37 | 10007 | 149.0 | 145.5 | 154.0 | 138.0 |
| 2021-08-06 | 53.28 (-0.34) | 3.29 (0.0) | 0.43 (+0.05) | -169 | 2.09 | 0 | 0.0 | 24 | 0.3 | 8090 | 149.0 | 160.0 | 164.0 | 142.0 |
| 2021-07-30 | 53.62 (-0.02) | 3.29 (+0.45) | 0.38 (-0.09) | -10 | 0.09 | 200 | 1.72 | -41 | 0.35 | 11649 | 156.0 | 166.5 | 181.5 | 140.5 |
| 2021-07-23 | 53.64 (+0.02) | 2.84 (-0.01) | 0.47 (-0.01) | 7 | 0.09 | -4 | 0.05 | -3 | 0.04 | 7841 | 166.5 | 160.0 | 179.5 | 155.0 |
| 2021-07-16 | 53.62 (-0.38) | 2.85 (-0.22) | 0.48 (-0.08) | -164 | 1.21 | -95 | 0.7 | -34 | 0.25 | 13530 | 160.0 | 150.0 | 173.0 | 147.0 |
| 2021-07-09 | 54.0 (-1.42) | 3.07 (+0.01) | 0.56 (+0.18) | -630 | 3.15 | 5 | 0.03 | 80 | 0.4 | 19977 | 145.0 | 114.0 | 145.0 | 109.5 |
| 2021-07-02 | 55.42 (-1.1) | 3.06 (-0.04) | 0.38 (+0.07) | -483 | 6.45 | 7 | 0.09 | 29 | 0.39 | 7483 | 110.0 | 123.0 | 123.0 | 100.0 |
| 2021-06-25 | 56.52 (+0.34) | 3.1 (+0.04) | 0.31 (+0.07) | 140 | 3.38 | 16 | 0.39 | 33 | 0.8 | 4138 | 117.5 | 100.5 | 117.5 | 98.0 |
| 2021-06-18 | 56.18 (+0.22) | 3.06 (0.0) | 0.24 (+0.01) | 102 | 6.16 | 0 | 0.0 | 2 | 0.12 | 1655 | 101.0 | 107.0 | 107.0 | 99.0 |
| 2021-06-11 | 55.96 (-0.06) | 3.06 (0.0) | 0.23 (-0.02) | -24 | 1.83 | 0 | 0.0 | -9 | 0.69 | 1313 | 107.5 | 111.5 | 112.0 | 103.0 |
| 2021-06-04 | 56.02 (+0.64) | 3.06 (0.0) | 0.25 (+0.01) | 283 | 12.43 | 0 | 0.0 | 5 | 0.22 | 2277 | 109.0 | 106.5 | 109.5 | 100.0 |
| 2021-05-28 | 55.38 (+0.04) | 3.06 (0.0) | 0.24 (+0.04) | 10 | 0.54 | 0 | 0.0 | 16 | 0.87 | 1835 | 104.0 | 91.0 | 109.0 | 91.0 |
| 2021-05-21 | 55.34 (+0.64) | 3.06 (0.0) | 0.2 (-0.17) | 291 | 18.11 | 0 | 0.0 | -73 | 4.54 | 1607 | 92.7 | 81.2 | 93.7 | 80.3 |
| 2021-05-14 | 54.7 (+0.41) | 3.06 (0.0) | 0.37 (-0.09) | 196 | 4.87 | 0 | 0.0 | -42 | 1.04 | 4025 | 88.5 | 106.5 | 107.5 | 87.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-05-07 | 54.29 (+0.53) | 3.06 (0.0) | 0.46 (+0.08) | 235 | 6.22 | 0 | 0.0 | 36 | 0.95 | 3777 | 108.0 | 112.5 | 115.0 | 97.7 |
| 2021-04-29 | 53.76 (+0.75) | 3.06 (0.0) | 0.38 (+0.04) | 329 | 5.87 | 0 | 0.0 | 21 | 0.37 | 5602 | 115.0 | 118.0 | 127.5 | 105.5 |
| 2021-04-23 | 53.01 (+0.2) | 3.06 (0.0) | 0.34 (-0.3) | 99 | 1.26 | 0 | 0.0 | -137 | 1.75 | 7833 | 117.0 | 109.0 | 122.5 | 104.0 |
| 2021-04-16 | 52.81 (-0.02) | 3.06 (0.0) | 0.64 (+0.24) | -9 | 0.1 | 0 | 0.0 | 108 | 1.2 | 9021 | 99.1 | 88.0 | 100.0 | 84.0 |
| 2021-04-09 | 52.83 (-0.48) | 3.06 (0.0) | 0.4 (+0.07) | -213 | 2.49 | 0 | 0.0 | 33 | 0.39 | 8565 | 87.0 | 72.0 | 87.0 | 72.0 |
| 2021-04-01 | 53.31 (+0.19) | 3.06 (+0.01) | 0.33 (-0.01) | 86 | 16.38 | 0 | 0.0 | -4 | 0.76 | 525 | 71.1 | 70.6 | 71.9 | 70.0 |
| 2021-03-26 | 53.12 (-0.23) | 3.05 (0.0) | 0.34 (+0.01) | -99 | 11.01 | 0 | 0.0 | 1 | 0.11 | 899 | 70.6 | 69.2 | 73.5 | 69.0 |
| 2021-03-19 | 53.35 (-0.01) | 3.05 (0.0) | 0.33 (-0.03) | -6 | 1.11 | 0 | 0.0 | -10 | 1.85 | 541 | 69.2 | 70.0 | 71.1 | 68.9 |
| 2021-03-12 | 53.36 (-0.14) | 3.05 (0.0) | 0.36 (-0.08) | -59 | 7.75 | 0 | 0.0 | -36 | 4.73 | 761 | 70.1 | 70.3 | 70.7 | 67.8 |
| 2021-03-05 | 53.5 (-0.21) | 3.05 (0.0) | 0.44 (-0.11) | -96 | 14.01 | 0 | 0.0 | -52 | 7.59 | 685 | 70.1 | 73.4 | 73.4 | 69.0 |
| 2021-02-26 | 53.71 (+0.07) | 3.05 (0.0) | 0.55 (+0.14) | 33 | 1.82 | 0 | 0.0 | 66 | 3.64 | 1815 | 72.0 | 72.7 | 76.0 | 71.2 |
| 2021-02-19 | 53.64 (+0.47) | 3.05 (0.0) | 0.41 (+0.05) | 226 | 34.5 | 0 | 0.0 | 20 | 3.05 | 655 | 72.7 | 71.2 | 74.0 | 70.0 |
| 2021-02-05 | 53.17 (-0.24) | 3.05 (0.0) | 0.36 (+0.02) | -80 | 4.88 | 0 | 0.0 | 8 | 0.49 | 1641 | 69.5 | 70.9 | 74.5 | 69.1 |
| 2021-01-29 | 53.41 (-0.12) | 3.05 (0.0) | 0.34 (-0.05) | -43 | 2.62 | 0 | 0.0 | -22 | 1.34 | 1642 | 70.8 | 67.6 | 74.5 | 64.5 |
| 2021-01-22 | 53.53 (+0.03) | 3.05 (0.0) | 0.39 (0.0) | 28 | 2.68 | 0 | 0.0 | 2 | 0.19 | 1046 | 67.7 | 71.1 | 72.5 | 66.4 |
| 2021-01-15 | 53.5 (-0.15) | 3.05 (0.0) | 0.39 (0.0) | -27 | 2.94 | 0 | 0.0 | -2 | 0.22 | 917 | 71.0 | 73.9 | 75.2 | 71.0 |
| 2021-01-08 | 53.65 (+0.12) | 3.05 (0.0) | 0.39 (-0.07) | 119 | 4.68 | 0 | 0.0 | -29 | 1.14 | 2541 | 73.9 | 76.9 | 80.0 | 72.5 |
| 2020-12-31 | 53.53 (+0.01) | 3.05 (-0.01) | 0.46 (-0.01) | 1 | 0.05 | 0 | 0.0 | -4 | 0.19 | 2146 | 77.0 | 74.3 | 78.5 | 72.4 |
| 2020-12-25 | 53.52 (+0.18) | 3.06 (0.0) | 0.47 (-0.02) | 78 | 7.74 | 0 | 0.0 | -12 | 1.19 | 1008 | 73.2 | 75.8 | 75.8 | 71.0 |
| 2020-12-18 | 53.34 (+0.03) | 3.06 (0.0) | 0.49 (+0.02) | 20 | 1.7 | 0 | 0.0 | 8 | 0.68 | 1178 | 75.1 | 75.6 | 75.8 | 71.0 |
| 2020-12-11 | 53.31 (-0.23) | 3.06 (0.0) | 0.47 (-0.08) | -143 | 3.75 | 0 | 0.0 | -33 | 0.87 | 3813 | 74.0 | 77.9 | 82.1 | 72.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-12-04 | 53.54 (+0.21) | 3.06 (0.0) | 0.55 (-0.05) | 69 | 2.83 | 0 | 0.0 | -22 | 0.9 | 2440 | 76.6 | 75.1 | 78.4 | 73.7 |
| 2020-11-27 | 53.33 (-0.81) | 3.06 (-0.15) | 0.6 (-0.2) | -362 | 8.5 | -67 | 1.57 | -88 | 2.07 | 4259 | 74.1 | 71.8 | 76.0 | 69.8 |
| 2020-11-20 | 54.14 (+0.06) | 3.21 (-0.58) | 0.8 (+0.41) | 15 | 0.18 | -258 | 3.03 | 182 | 2.14 | 8513 | 71.9 | 78.6 | 88.0 | 70.5 |
| 2020-11-13 | 54.08 (+0.06) | 3.79 (+0.03) | 0.39 (+0.16) | 24 | 1.32 | 14 | 0.77 | 69 | 3.81 | 1812 | 78.4 | 76.0 | 79.9 | 75.3 |
| 2020-11-06 | 54.02 (+0.06) | 3.76 (+0.04) | 0.23 (+0.13) | 4 | 0.15 | 19 | 0.69 | 60 | 2.19 | 2741 | 75.5 | 71.5 | 78.9 | 69.7 |
| 2020-10-30 | 53.96 (+0.06) | 3.72 (+0.11) | 0.1 (-0.06) | 45 | 3.46 | 47 | 3.62 | -27 | 2.08 | 1299 | 71.5 | 72.8 | 73.8 | 69.4 |
| 2020-10-23 | 53.9 (-0.24) | 3.61 (+0.11) | 0.16 (+0.06) | -112 | 2.07 | 48 | 0.89 | 25 | 0.46 | 5421 | 73.0 | 64.8 | 74.2 | 63.3 |
| 2020-10-16 | 54.14 (-0.09) | 3.5 (+0.09) | 0.1 (-0.08) | -40 | 4.51 | 39 | 4.4 | -33 | 3.72 | 887 | 61.2 | 62.7 | 63.9 | 60.3 |
| 2020-10-08 | 54.23 (+0.4) | 3.41 (-0.06) | 0.18 (-0.12) | 200 | 9.39 | -23 | 1.08 | -57 | 2.67 | 2131 | 62.7 | 60.9 | 63.9 | 57.2 |
| 2020-09-30 | 53.83 (-0.06) | 3.47 (+0.04) | 0.3 (-0.01) | -23 | 4.38 | 0 | 0.0 | -4 | 0.76 | 525 | 60.5 | 62.5 | 63.8 | 60.4 |
| 2020-09-25 | 53.89 (+0.28) | 3.43 (0.0) | 0.31 (-0.13) | 124 | 3.81 | 0 | 0.0 | -57 | 1.75 | 3253 | 62.2 | 67.5 | 68.8 | 59.2 |
| 2020-09-18 | 53.61 (-0.13) | 3.43 (0.0) | 0.44 (+0.01) | -99 | 6.9 | 0 | 0.0 | 5 | 0.35 | 1434 | 67.1 | 68.0 | 69.8 | 66.2 |
| 2020-09-11 | 53.74 (-0.54) | 3.43 (+1.02) | 0.43 (+0.03) | -238 | 2.42 | 454 | 4.62 | 14 | 0.14 | 9818 | 67.5 | 69.4 | 75.0 | 66.5 |
| 2020-09-04 | 54.28 (+0.46) | 2.41 (+0.79) | 0.4 (-0.02) | 200 | 6.5 | 351 | 11.4 | -9 | 0.29 | 3078 | 67.5 | 70.5 | 73.2 | 65.7 |
| 2020-08-28 | 53.82 (+0.11) | 1.62 (+0.45) | 0.42 (+0.04) | 46 | 1.52 | 198 | 6.53 | 19 | 0.63 | 3033 | 70.1 | 65.7 | 72.0 | 65.1 |
| 2020-08-21 | 53.71 (+0.16) | 1.17 (0.0) | 0.38 (-0.01) | 67 | 3.02 | 0 | 0.0 | -6 | 0.27 | 2217 | 65.7 | 70.0 | 70.9 | 61.5 |
| 2020-08-14 | 53.55 (+0.75) | 1.17 (-0.23) | 0.39 (+0.13) | 335 | 11.06 | -101 | 3.33 | 58 | 1.91 | 3030 | 69.5 | 72.0 | 72.6 | 65.0 |
| 2020-08-07 | 52.8 (-0.27) | 1.4 (+0.31) | 0.26 (+0.08) | -123 | 3.58 | 140 | 4.07 | 35 | 1.02 | 3437 | 71.0 | 75.1 | 79.2 | 70.5 |
| 2020-07-31 | 53.07 (+0.48) | 1.09 (0.0) | 0.18 (+0.04) | 193 | 5.85 | 0 | 0.0 | 17 | 0.52 | 3300 | 74.8 | 71.5 | 77.0 | 64.9 |
| 2020-07-24 | 52.59 (+0.59) | 1.09 (0.0) | 0.14 (+0.06) | 234 | 11.32 | 0 | 0.0 | 27 | 1.31 | 2067 | 71.3 | 75.0 | 75.0 | 69.9 |
| 2020-07-17 | 52.0 (-0.14) | 1.09 (+0.13) | 0.08 (-0.07) | -49 | 1.25 | 55 | 1.4 | -30 | 0.76 | 3929 | 75.0 | 75.9 | 76.9 | 70.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-10 | 52.14 (+0.61) | 0.96 (+0.03) | 0.15 (-0.03) | 242 | 2.84 | 15 | 0.18 | -13 | 0.15 | 8509 | 74.1 | 81.9 | 91.2 | 74.1 |
| 2020-07-03 | 51.53 (+0.06) | 0.93 (+0.01) | 0.18 (+0.06) | -18 | 0.56 | 20 | 0.62 | 26 | 0.81 | 3201 | 81.0 | 81.9 | 83.4 | 78.2 |
| 2020-06-24 | 51.47 (+0.15) | 0.92 (+0.28) | 0.12 (+0.05) | -17 | 0.33 | 125 | 2.46 | 20 | 0.39 | 5086 | 80.5 | 76.5 | 85.0 | 76.1 |
| 2020-06-19 | 51.32 (+0.05) | 0.64 (+0.34) | 0.07 (-0.03) | 19 | 0.22 | 149 | 1.74 | -10 | 0.12 | 8556 | 75.5 | 73.8 | 81.6 | 73.1 |
| 2020-06-12 | 51.27 (0.0) | 0.3 (+0.3) | 0.1 (+0.08) | 0 | 0.0 | 134 | 1.61 | 33 | 0.4 | 8339 | 70.4 | 63.0 | 72.0 | 62.5 |
| 2020-06-05 | 51.27 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 1 | 0.02 | 0 | 0.0 | 3 | 0.06 | 5421 | 62.0 | 51.8 | 62.9 | 51.8 |
| 2020-05-29 | 51.27 (-0.04) | 0.0 (0.0) | 0.02 (+0.02) | -20 | 0.63 | 0 | 0.0 | 7 | 0.22 | 3164 | 51.5 | 46.0 | 54.4 | 45.5 |
| 2020-05-22 | 51.31 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 20 | 6.31 | 0 | 0.0 | 0 | 0.0 | 317 | 45.5 | 45.0 | 46.2 | 43.5 |
| 2020-05-15 | 51.27 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -1 | 0.37 | 0 | 0.0 | 0 | 0.0 | 268 | 45.0 | 45.3 | 46.5 | 45.0 |
| 2020-05-08 | 51.27 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 1 | 0.41 | 0 | 0.0 | 0 | 0.0 | 244 | 46.0 | 44.9 | 46.6 | 44.9 |
| 2020-04-30 | 51.27 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 1 | 0.63 | 0 | 0.0 | -2 | 1.27 | 158 | 44.9 | 43.8 | 45.0 | 42.6 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-25 | 55.27 (+0.93) | 2.19 (-2.26) | 1.34 (-0.16) | 872 | 13.23 | -1236 | 18.76 | -87 | 1.32 | 6590 | 234.5 | 254.5 | 266.5 | 224.5 |
| 2024-11-29 | 54.34 (-0.9) | 4.45 (-0.24) | 1.5 (-0.19) | -461 | 4.59 | -132 | 1.32 | -108 | 1.08 | 10035 | 250.5 | 276.0 | 290.5 | 244.0 |
| 2024-10-30 | 55.24 (-2.06) | 4.69 (-4.11) | 1.69 (-0.06) | -1761 | 7.84 | -96 | 0.43 | -32 | 0.14 | 22454 | 283.0 | 274.0 | 335.0 | 261.0 |
| 2024-09-30 | 57.3 (-1.8) | 8.8 (+0.28) | 1.75 (+0.09) | -469 | 4.87 | 151 | 1.57 | 52 | 0.54 | 9621 | 272.0 | 313.0 | 321.0 | 257.0 |
| 2024-08-30 | 59.1 (+0.77) | 8.52 (+0.82) | 1.66 (-0.56) | 156 | 1.38 | 447 | 3.94 | -309 | 2.73 | 11333 | 311.0 | 314.0 | 322.0 | 252.5 |
| 2024-07-31 | 58.33 (-0.69) | 7.7 (+2.05) | 2.22 (+0.34) | -11 | 0.05 | -691 | 2.87 | 185 | 0.77 | 24069 | 306.0 | 360.5 | 393.5 | 285.0 |
| 2024-06-28 | 59.02 (+3.16) | 5.65 (-3.99) | 1.88 (+0.21) | 1659 | 7.04 | -1753 | 7.43 | 192 | 0.81 | 23578 | 358.0 | 324.5 | 368.0 | 309.0 |
| 2024-05-31 | 55.86 (+0.87) | 9.64 (+0.42) | 1.67 (-0.03) | 624 | 6.34 | 213 | 2.16 | -12 | 0.12 | 9849 | 319.0 | 298.0 | 335.0 | 286.0 |
| 2024-04-30 | 54.99 (+2.83) | 9.22 (-1.49) | 1.7 (+0.26) | 1414 | 6.87 | 764 | 3.71 | 131 | 0.64 | 20569 | 306.5 | 252.0 | 324.5 | 252.0 |
| 2024-03-29 | 52.16 (-1.66) | 10.71 (+0.7) | 1.44 (-0.29) | -974 | 14.02 | 347 | 5.0 | -143 | 2.06 | 6945 | 251.5 | 272.5 | 273.0 | 244.0 |
| 2024-02-29 | 53.82 (+0.25) | 10.01 (-0.93) | 1.73 (+0.29) | 156 | 1.35 | -466 | 4.03 | 141 | 1.22 | 11552 | 269.0 | 256.5 | 272.0 | 247.0 |
| 2024-01-31 | 53.57 (+0.08) | 10.94 (-1.55) | 1.44 (-0.09) | 232 | 1.71 | -1576 | 11.61 | -46 | 0.34 | 13578 | 257.5 | 270.0 | 283.5 | 244.5 |
| 2023-12-29 | 53.49 (-0.03) | 12.49 (+4.26) | 1.53 (+0.1) | 86 | 0.37 | 2134 | 9.26 | 49 | 0.21 | 23034 | 268.5 | 246.0 | 293.0 | 241.0 |
| 2023-11-30 | 53.52 (+0.25) | 8.23 (-3.6) | 1.43 (-0.1) | 184 | 1.11 | -1120 | 6.76 | 40 | 0.24 | 16556 | 245.5 | 213.5 | 248.0 | 204.0 |
| 2023-10-31 | 53.27 (-0.57) | 11.83 (-3.25) | 1.53 (-0.26) | -316 | 2.27 | -1553 | 11.15 | -116 | 0.83 | 13925 | 210.5 | 278.5 | 292.0 | 208.0 |
| 2023-09-28 | 53.84 (+1.27) | 15.08 (+0.2) | 1.79 (-0.07) | 571 | 7.47 | 91 | 1.19 | -27 | 0.35 | 7644 | 276.5 | 297.0 | 297.0 | 262.0 |
| 2023-08-31 | 52.57 (+0.86) | 14.88 (+4.98) | 1.86 (+0.21) | 313 | 1.37 | 2213 | 9.71 | 93 | 0.41 | 22794 | 292.0 | 266.0 | 320.0 | 253.5 |
| 2023-07-31 | 51.71 (-0.61) | 9.9 (-1.78) | 1.65 (-0.21) | -508 | 2.41 | -973 | 4.61 | -95 | 0.45 | 21112 | 264.0 | 310.0 | 339.0 | 263.0 |
| 2023-06-30 | 52.32 (-0.86) | 11.68 (-4.38) | 1.86 (+0.18) | -500 | 2.58 | -1948 | 10.05 | 77 | 0.4 | 19379 | 306.0 | 318.5 | 323.0 | 277.5 |
| 2023-05-31 | 53.18 (-0.55) | 16.06 (+2.72) | 1.68 (+0.35) | -170 | 0.46 | 1209 | 3.26 | 157 | 0.42 | 37078 | 321.5 | 303.0 | 352.5 | 292.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 53.73 (+0.67) | 13.34 (+0.99) | 1.33 (-0.5) | 318 | 0.93 | 440 | 1.29 | -221 | 0.65 | 34087 | 300.5 | 319.0 | 321.0 | 285.5 |
| 2023-03-31 | 53.06 (-0.35) | 12.35 (+4.74) | 1.83 (+0.5) | -175 | 0.19 | 2386 | 2.62 | 224 | 0.25 | 91085 | 317.0 | 256.5 | 322.5 | 256.5 |
| 2023-02-24 | 53.41 (+0.66) | 7.61 (+1.77) | 1.33 (-0.08) | 446 | 0.61 | 786 | 1.07 | -36 | 0.05 | 73432 | 256.5 | 210.0 | 282.0 | 210.0 |
| 2023-01-31 | 52.75 (+0.96) | 5.84 (+3.45) | 1.41 (+0.29) | 419 | 1.54 | 1533 | 5.64 | 125 | 0.46 | 27194 | 206.5 | 160.5 | 212.5 | 160.5 |
| 2022-12-30 | 51.79 (-0.81) | 2.39 (-0.7) | 1.12 (+0.4) | -450 | 1.29 | -360 | 1.03 | 181 | 0.52 | 34974 | 161.0 | 184.0 | 202.0 | 157.0 |
| 2022-11-30 | 52.6 (-1.32) | 3.09 (-2.25) | 0.72 (+0.04) | -578 | 1.37 | -997 | 2.37 | 17 | 0.04 | 42114 | 179.0 | 165.5 | 201.5 | 165.5 |
| 2022-10-31 | 53.92 (+0.68) | 5.34 (+1.94) | 0.68 (+0.3) | 255 | 0.47 | 623 | 1.14 | 132 | 0.24 | 54735 | 166.5 | 188.0 | 221.0 | 150.0 |
| 2022-09-30 | 53.24 (+0.71) | 3.4 (-4.78) | 0.38 (-0.21) | 157 | 0.37 | -2126 | 5.07 | -92 | 0.22 | 41933 | 191.5 | 238.0 | 245.0 | 180.5 |
| 2022-08-31 | 52.53 (-2.45) | 8.18 (+0.81) | 0.59 (+0.05) | -1124 | 1.45 | 360 | 0.47 | 24 | 0.03 | 77397 | 240.5 | 221.5 | 255.0 | 178.0 |
| 2022-07-29 | 54.98 (-2.67) | 7.37 (-2.0) | 0.54 (+0.21) | -906 | 2.52 | -890 | 2.48 | 92 | 0.26 | 35919 | 218.0 | 229.0 | 239.0 | 169.5 |
| 2022-06-30 | 57.65 (+3.91) | 9.37 (-10.31) | 0.33 (-0.33) | 1802 | 3.4 | -4536 | 8.56 | -146 | 0.28 | 53015 | 230.5 | 349.5 | 354.5 | 221.0 |
| 2022-05-31 | 53.74 (+0.97) | 19.68 (+0.19) | 0.66 (+0.14) | 442 | 0.86 | 84 | 0.16 | 64 | 0.12 | 51501 | 348.0 | 329.5 | 367.0 | 285.0 |
| 2022-04-29 | 52.77 (-0.06) | 19.49 (+4.35) | 0.52 (-0.11) | -187 | 0.17 | 1929 | 1.72 | -48 | 0.04 | 112014 | 321.0 | 299.5 | 367.0 | 285.5 |
| 2022-03-31 | 52.83 (+0.07) | 15.14 (+2.43) | 0.63 (+0.39) | -11 | 0.02 | 644 | 1.07 | 173 | 0.29 | 60407 | 306.0 | 269.5 | 333.5 | 260.0 |
| 2022-02-25 | 52.76 (-0.72) | 12.71 (+1.09) | 0.24 (+0.08) | -138 | 0.42 | 483 | 1.48 | 35 | 0.11 | 32649 | 267.5 | 230.5 | 286.0 | 218.5 |
| 2022-01-26 | 53.48 (+1.14) | 11.62 (-1.6) | 0.16 (-0.22) | 502 | 1.77 | -712 | 2.51 | -99 | 0.35 | 28407 | 226.0 | 296.5 | 313.0 | 217.5 |
| 2021-12-30 | 52.34 (-1.6) | 13.22 (+4.36) | 0.38 (-0.14) | -855 | 0.88 | 1938 | 1.98 | -59 | 0.06 | 97702 | 288.5 | 265.0 | 320.0 | 255.0 |
| 2021-11-30 | 53.94 (-2.71) | 8.86 (-0.94) | 0.52 (-0.11) | -1333 | 2.09 | -416 | 0.65 | -49 | 0.08 | 63738 | 261.0 | 282.0 | 309.0 | 227.5 |
| 2021-10-29 | 56.65 (+4.67) | 9.8 (+3.06) | 0.63 (+0.07) | 2087 | 2.12 | 1355 | 1.37 | 31 | 0.03 | 98655 | 271.0 | 182.0 | 279.0 | 154.0 |
| 2021-09-30 | 51.98 (-2.01) | 6.74 (+1.48) | 0.56 (-0.16) | -1240 | 1.63 | 1362 | 1.79 | -73 | 0.1 | 75940 | 184.5 | 182.0 | 201.5 | 163.0 |
| 2021-08-31 | 53.99 (+0.37) | 5.26 (+1.97) | 0.72 (+0.34) | 124 | 0.17 | 875 | 1.21 | 152 | 0.21 | 72609 | 181.5 | 160.0 | 194.5 | 128.5 |
| 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 | |||
| 2021-07-30 | 53.62 (-2.15) | 3.29 (+0.23) | 0.38 (+0.06) | -947 | 1.72 | 106 | 0.19 | 26 | 0.05 | 55170 | 156.0 | 103.5 | 181.5 | 100.0 |
| 2021-06-30 | 55.77 (+0.27) | 3.06 (0.0) | 0.32 (+0.08) | 116 | 0.82 | 23 | 0.16 | 36 | 0.25 | 14144 | 102.5 | 109.0 | 123.0 | 98.0 |
| 2021-05-31 | 55.5 (+1.74) | 3.06 (0.0) | 0.24 (-0.14) | 784 | 6.65 | 0 | 0.0 | -63 | 0.53 | 11797 | 106.5 | 112.5 | 115.0 | 80.3 |
| 2021-04-29 | 53.76 (+0.46) | 3.06 (0.0) | 0.38 (+0.05) | 212 | 0.68 | 0 | 0.0 | 24 | 0.08 | 31129 | 115.0 | 70.7 | 127.5 | 70.7 |
| 2021-03-31 | 53.3 (-0.41) | 3.06 (+0.01) | 0.33 (-0.22) | -180 | 5.44 | 0 | 0.0 | -100 | 3.02 | 3306 | 70.6 | 73.4 | 73.5 | 67.8 |
| 2021-02-26 | 53.71 (+0.3) | 3.05 (0.0) | 0.55 (+0.21) | 179 | 4.35 | 0 | 0.0 | 94 | 2.29 | 4111 | 72.0 | 70.9 | 76.0 | 69.1 |
| 2021-01-29 | 53.41 (-0.12) | 3.05 (0.0) | 0.34 (-0.12) | 77 | 1.25 | 0 | 0.0 | -51 | 0.83 | 6147 | 70.8 | 76.9 | 80.0 | 64.5 |
| 2020-12-31 | 53.53 (-0.04) | 3.05 (-0.01) | 0.46 (-0.11) | -58 | 0.57 | 0 | 0.0 | -50 | 0.49 | 10161 | 77.0 | 75.3 | 82.1 | 71.0 |
| 2020-11-30 | 53.57 (-0.39) | 3.06 (-0.66) | 0.57 (+0.47) | -236 | 1.33 | -292 | 1.64 | 210 | 1.18 | 17753 | 75.2 | 71.5 | 88.0 | 69.7 |
| 2020-10-30 | 53.96 (+0.13) | 3.72 (+0.25) | 0.1 (-0.2) | 93 | 0.95 | 111 | 1.14 | -92 | 0.94 | 9739 | 71.5 | 60.9 | 74.2 | 57.2 |
| 2020-09-30 | 53.83 (+0.03) | 3.47 (+1.69) | 0.3 (-0.11) | -25 | 0.14 | 734 | 4.11 | -45 | 0.25 | 17878 | 60.5 | 70.5 | 75.0 | 59.2 |
| 2020-08-31 | 53.8 (+0.73) | 1.78 (+0.69) | 0.41 (+0.23) | 314 | 2.63 | 308 | 2.58 | 100 | 0.84 | 11949 | 69.5 | 75.1 | 79.2 | 61.5 |
| 2020-07-31 | 53.07 (+1.56) | 1.09 (+0.16) | 0.18 (+0.06) | 608 | 3.13 | 70 | 0.36 | 27 | 0.14 | 19413 | 74.8 | 82.0 | 91.2 | 64.9 |
| 2020-06-30 | 51.51 (+0.24) | 0.93 (+0.93) | 0.12 (+0.1) | -3 | 0.01 | 428 | 1.48 | 46 | 0.16 | 29000 | 81.6 | 51.8 | 85.0 | 51.8 |
| 2020-05-29 | 51.27 (0.0) | 0.0 (0.0) | 0.02 (+0.02) | 0 | 0.0 | 0 | 0.0 | 7 | 0.18 | 3993 | 51.5 | 44.9 | 54.4 | 43.5 |
| 2020-04-30 | 51.27 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -2 | 0.14 | 0 | 0.0 | 0 | 0.0 | 1429 | 44.9 | 33.0 | 46.0 | 33.0 |
| 2020-03-31 | 51.27 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 2 | 0.14 | 0 | 0.0 | 0 | 0.0 | 1406 | 33.4 | 42.35 | 43.2 | 31.05 |
| 2020-02-27 | 51.27 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -5 | 0.93 | 0 | 0.0 | 0 | 0.0 | 536 | 42.8 | 43.8 | 45.5 | 42.3 |
| 2020-01-31 | 51.28 () | 0.0 () | 0.0 () | -3 | 1.73 | 0 | 0.0 | 0 | 0.0 | 173 | 44.1 | 45.4 | 46.4 | 44.1 |
