- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 45.76 (+0.09) | 6.17 (0.0) | 1.17 (+0.01) | 1524 | 26.23 | 109 | 1.88 | 234 | 4.03 | 5811 | 115.0 | 112.5 | 115.0 | 112.5 |
| 2025-01-20 | 45.67 (-0.09) | 6.17 (+0.01) | 1.16 (+0.01) | -1180 | 27.55 | 179 | 4.18 | 44 | 1.03 | 4283 | 112.5 | 113.0 | 113.0 | 111.5 |
| 2025-01-17 | 45.76 (-0.1) | 6.16 (-0.28) | 1.15 (+0.01) | 1784 | 14.0 | -4747 | 37.25 | 197 | 1.55 | 12744 | 112.5 | 113.5 | 115.5 | 112.0 |
| 2025-01-16 | 45.86 (-0.09) | 6.44 (+0.01) | 1.14 (+0.01) | 258 | 5.95 | 217 | 5.01 | 156 | 3.6 | 4335 | 114.0 | 113.5 | 115.0 | 113.5 |
| 2025-01-15 | 45.95 (0.0) | 6.43 (-0.06) | 1.13 (+0.01) | -124 | 2.35 | -1127 | 21.39 | 217 | 4.12 | 5268 | 112.5 | 112.5 | 115.0 | 111.5 |
| 2025-01-14 | 45.95 (+0.13) | 6.49 (-0.1) | 1.12 (+0.01) | 2016 | 24.42 | -1615 | 19.56 | 103 | 1.25 | 8255 | 113.0 | 110.5 | 113.5 | 110.5 |
| 2025-01-13 | 45.82 (-0.14) | 6.59 (+0.05) | 1.11 (+0.01) | -3181 | 34.84 | 834 | 9.13 | 251 | 2.75 | 9130 | 110.0 | 112.0 | 112.0 | 110.0 |
| 2025-01-10 | 45.96 (-0.09) | 6.54 (+0.06) | 1.1 (0.0) | -2238 | 39.26 | 970 | 17.02 | 16 | 0.28 | 5700 | 112.5 | 112.5 | 114.0 | 111.5 |
| 2025-01-09 | 46.05 (-0.12) | 6.48 (-0.03) | 1.1 (+0.02) | -2749 | 26.05 | -450 | 4.26 | 312 | 2.96 | 10551 | 113.0 | 116.5 | 117.5 | 112.5 |
| 2025-01-08 | 46.17 (-0.09) | 6.51 (+0.07) | 1.08 (+0.01) | -1557 | 25.6 | 1143 | 18.8 | 79 | 1.3 | 6081 | 116.5 | 116.5 | 118.0 | 116.0 |
| 2025-01-07 | 46.26 (-0.05) | 6.44 (+0.07) | 1.07 (0.0) | -1443 | 16.64 | 1264 | 14.58 | 72 | 0.83 | 8671 | 116.5 | 117.5 | 120.5 | 115.5 |
| 2025-01-06 | 46.31 (-0.14) | 6.37 (-0.01) | 1.07 (0.0) | -682 | 6.61 | -300 | 2.91 | 12 | 0.12 | 10322 | 117.0 | 117.5 | 118.0 | 116.0 |
| 2025-01-03 | 46.45 (-0.28) | 6.38 (+0.1) | 1.07 (+0.01) | -6242 | 43.96 | 1793 | 12.63 | 176 | 1.24 | 14199 | 117.0 | 120.0 | 120.5 | 114.5 |
| 2025-01-02 | 46.73 (-0.34) | 6.28 (+0.65) | 1.06 (0.0) | -6382 | 27.57 | 10818 | 46.74 | 54 | 0.23 | 23147 | 120.5 | 113.5 | 121.5 | 113.5 |
| 2024-12-31 | 47.07 (-0.41) | 5.63 (+0.38) | 1.06 (0.0) | -7078 | 45.62 | 6400 | 41.25 | -4 | 0.03 | 15515 | 113.0 | 114.5 | 115.5 | 112.5 |
| 2024-12-30 | 47.48 (-0.3) | 5.25 (+0.48) | 1.06 (+0.01) | -5502 | 32.91 | 8088 | 48.37 | 37 | 0.22 | 16720 | 115.0 | 113.0 | 116.0 | 112.0 |
| 2024-12-27 | 47.78 (+0.01) | 4.77 (-0.02) | 1.05 (0.0) | 81 | 2.5 | -444 | 13.68 | -7 | 0.22 | 3246 | 112.5 | 112.5 | 113.0 | 111.5 |
| 2024-12-26 | 47.77 (-0.01) | 4.79 (-0.16) | 1.05 (0.0) | 1418 | 23.3 | -2626 | 43.14 | 56 | 0.92 | 6087 | 112.0 | 112.0 | 113.0 | 111.5 |
| 2024-12-25 | 47.78 (-0.01) | 4.95 (-0.14) | 1.05 (0.0) | -235 | 4.36 | -2359 | 43.74 | 52 | 0.96 | 5393 | 111.0 | 113.0 | 113.5 | 111.0 |
| 2024-12-24 | 47.79 (+0.09) | 5.09 (-0.15) | 1.05 (0.0) | 1619 | 22.34 | -2545 | 35.11 | 31 | 0.43 | 7248 | 112.0 | 112.5 | 114.5 | 112.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-23 | 47.7 (+0.2) | 5.24 (-0.26) | 1.05 (0.0) | 3531 | 32.99 | -4299 | 40.16 | 10 | 0.09 | 10704 | 112.0 | 112.0 | 114.0 | 112.0 |
| 2024-12-20 | 47.5 (+0.03) | 5.5 (-0.21) | 1.05 (+0.01) | 565 | 4.16 | -3451 | 25.38 | 16 | 0.12 | 13595 | 111.0 | 111.5 | 113.5 | 111.0 |
| 2024-12-19 | 47.47 (-0.03) | 5.71 (-0.13) | 1.04 (+0.02) | -665 | 5.19 | -2240 | 17.49 | 430 | 3.36 | 12805 | 112.0 | 110.5 | 112.0 | 109.5 |
| 2024-12-18 | 47.5 (+0.05) | 5.84 (-0.14) | 1.02 (-0.01) | 1662 | 8.21 | -2441 | 12.06 | -125 | 0.62 | 20235 | 112.0 | 111.5 | 115.0 | 110.5 |
| 2024-12-17 | 47.45 (-0.15) | 5.98 (-0.24) | 1.03 (+0.02) | -3457 | 15.24 | -3921 | 17.29 | 216 | 0.95 | 22684 | 111.5 | 112.0 | 114.5 | 111.5 |
| 2024-12-16 | 47.6 (-0.01) | 6.22 (-0.02) | 1.01 (0.0) | -1008 | 5.87 | -423 | 2.46 | 98 | 0.57 | 17173 | 114.0 | 118.5 | 119.0 | 113.5 |
| 2024-12-13 | 47.61 (-0.32) | 6.24 (+0.02) | 1.01 (+0.01) | -3466 | 41.33 | 354 | 4.22 | 81 | 0.97 | 8387 | 118.5 | 120.5 | 121.0 | 118.0 |
| 2024-12-12 | 47.93 (-0.1) | 6.22 (+0.01) | 1.0 (0.0) | -1881 | 36.7 | 109 | 2.13 | 12 | 0.23 | 5125 | 120.5 | 122.0 | 122.5 | 120.5 |
| 2024-12-11 | 48.03 (-0.16) | 6.21 (+0.01) | 1.0 (0.0) | -2336 | 27.49 | 262 | 3.08 | 103 | 1.21 | 8498 | 122.0 | 122.0 | 123.0 | 121.0 |
| 2024-12-10 | 48.19 (+0.3) | 6.2 (-0.11) | 1.0 (+0.01) | 4927 | 22.11 | -1937 | 8.69 | 123 | 0.55 | 22283 | 123.0 | 124.0 | 129.0 | 122.5 |
| 2024-12-09 | 47.89 (-0.08) | 6.31 (+0.01) | 0.99 (+0.01) | -1463 | 20.82 | 309 | 4.4 | 106 | 1.51 | 7026 | 121.0 | 123.0 | 124.0 | 120.5 |
| 2024-12-06 | 47.97 (+0.04) | 6.3 (-0.08) | 0.98 (0.0) | 1184 | 24.84 | -1460 | 30.63 | 53 | 1.11 | 4767 | 123.0 | 122.5 | 123.5 | 122.0 |
| 2024-12-05 | 47.93 (-0.04) | 6.38 (-0.03) | 0.98 (0.0) | 589 | 18.16 | -383 | 11.81 | 49 | 1.51 | 3243 | 123.0 | 123.0 | 123.5 | 122.0 |
| 2024-12-04 | 47.97 (+0.07) | 6.41 (-0.1) | 0.98 (+0.01) | 1177 | 17.27 | -1726 | 25.32 | 46 | 0.67 | 6817 | 122.5 | 123.5 | 124.0 | 121.0 |
| 2024-12-03 | 47.9 (+0.02) | 6.51 (-0.01) | 0.97 (0.0) | 928 | 17.39 | -101 | 1.89 | -6 | 0.11 | 5337 | 123.0 | 122.0 | 123.5 | 121.5 |
| 2024-12-02 | 47.88 (+0.04) | 6.52 (+0.07) | 0.97 (-0.01) | 385 | 5.83 | 1033 | 15.63 | -139 | 2.1 | 6609 | 121.5 | 120.0 | 122.5 | 119.5 |
| 2024-11-29 | 47.84 (-0.37) | 6.45 (-0.09) | 0.98 (0.0) | -3790 | 28.55 | -1530 | 11.53 | 72 | 0.54 | 13275 | 118.5 | 119.5 | 120.0 | 117.5 |
| 2024-11-28 | 48.21 (-0.05) | 6.54 (-0.11) | 0.98 (+0.01) | -1187 | 15.09 | -1775 | 22.57 | 150 | 1.91 | 7866 | 121.0 | 122.5 | 123.5 | 120.0 |
| 2024-11-27 | 48.26 (-0.03) | 6.65 (-0.05) | 0.97 (+0.02) | -1129 | 16.14 | -892 | 12.75 | 247 | 3.53 | 6996 | 122.5 | 123.5 | 124.5 | 122.0 |
| 2024-11-26 | 48.29 (+0.02) | 6.7 (+0.01) | 0.95 (-0.01) | 662 | 12.68 | 238 | 4.56 | -66 | 1.26 | 5219 | 123.5 | 122.0 | 125.0 | 121.0 |
| 2024-11-25 | 48.27 (-0.05) | 6.69 (-0.09) | 0.96 (+0.01) | -942 | 7.62 | -1509 | 12.21 | 57 | 0.46 | 12356 | 122.0 | 123.0 | 124.0 | 121.5 |
| 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 | |||
| 2024-11-22 | 48.32 (-0.03) | 6.78 (-0.04) | 0.95 (0.0) | -209 | 4.4 | -770 | 16.21 | 39 | 0.82 | 4750 | 122.0 | 122.5 | 124.0 | 122.0 |
| 2024-11-21 | 48.35 (-0.07) | 6.82 (-0.06) | 0.95 (0.0) | -1395 | 21.06 | -997 | 15.05 | 10 | 0.15 | 6625 | 122.0 | 121.0 | 123.0 | 120.5 |
| 2024-11-20 | 48.42 (-0.22) | 6.88 (0.0) | 0.95 (0.0) | -3295 | 37.51 | 40 | 0.46 | 88 | 1.0 | 8784 | 122.0 | 123.0 | 123.5 | 121.5 |
| 2024-11-19 | 48.64 (-0.05) | 6.88 (+0.01) | 0.95 (+0.01) | -1088 | 9.02 | 262 | 2.17 | 60 | 0.5 | 12060 | 124.0 | 123.0 | 125.0 | 122.0 |
| 2024-11-18 | 48.69 (+0.03) | 6.87 (-0.1) | 0.94 (+0.01) | 392 | 3.27 | -1760 | 14.67 | 150 | 1.25 | 11997 | 121.0 | 120.5 | 122.5 | 119.5 |
| 2024-11-15 | 48.66 (-0.01) | 6.97 (-0.13) | 0.93 (+0.01) | -1717 | 10.01 | -2117 | 12.34 | 284 | 1.66 | 17149 | 121.5 | 123.0 | 125.0 | 121.0 |
| 2024-11-14 | 48.67 (-0.2) | 7.1 (-0.21) | 0.92 (+0.01) | -4157 | 21.27 | -3548 | 18.15 | 194 | 0.99 | 19545 | 123.5 | 128.0 | 128.0 | 123.5 |
| 2024-11-13 | 48.87 (-0.5) | 7.31 (-0.01) | 0.91 (+0.01) | -6996 | 23.79 | -121 | 0.41 | 128 | 0.44 | 29405 | 127.0 | 128.5 | 129.5 | 125.0 |
| 2024-11-12 | 49.37 (-1.57) | 7.32 (0.0) | 0.9 (+0.01) | -26537 | 59.12 | -11 | 0.02 | 143 | 0.32 | 44884 | 130.5 | 131.0 | 133.0 | 130.5 |
| 2024-11-11 | 50.94 (-0.23) | 7.32 (-0.02) | 0.89 (0.0) | -3795 | 37.58 | -366 | 3.62 | 13 | 0.13 | 10099 | 145.0 | 147.5 | 147.5 | 142.5 |
| 2024-11-08 | 51.17 (-0.06) | 7.34 (-0.01) | 0.89 (+0.01) | -917 | 12.86 | -242 | 3.39 | 94 | 1.32 | 7130 | 149.0 | 149.0 | 153.0 | 148.5 |
| 2024-11-07 | 51.23 (-0.01) | 7.35 (0.0) | 0.88 (0.0) | -88 | 1.64 | 149 | 2.77 | 39 | 0.73 | 5370 | 147.0 | 146.0 | 148.0 | 145.5 |
| 2024-11-06 | 51.24 (-0.12) | 7.35 (+0.01) | 0.88 (-0.01) | -1546 | 29.58 | 102 | 1.95 | -72 | 1.38 | 5226 | 146.5 | 149.0 | 149.5 | 146.0 |
| 2024-11-05 | 51.36 (-0.05) | 7.34 (+0.01) | 0.89 (+0.01) | -71 | 2.13 | 187 | 5.61 | 6 | 0.18 | 3336 | 149.0 | 147.0 | 149.5 | 147.0 |
| 2024-11-04 | 51.41 (0.0) | 7.33 (0.0) | 0.88 (0.0) | 151 | 4.08 | -19 | 0.51 | 25 | 0.67 | 3704 | 148.5 | 148.0 | 149.5 | 147.5 |
| 2024-11-01 | 51.41 (-0.3) | 7.33 (+0.02) | 0.88 (+0.01) | -5255 | 34.37 | 343 | 2.24 | 217 | 1.42 | 15291 | 148.0 | 147.5 | 148.5 | 144.0 |
| 2024-10-30 | 51.71 (-0.01) | 7.31 (-0.02) | 0.87 (+0.01) | 58 | 0.9 | -318 | 4.96 | 142 | 2.21 | 6415 | 151.5 | 152.5 | 152.5 | 150.0 |
| 2024-10-29 | 51.72 (-0.09) | 7.33 (+0.02) | 0.86 (0.0) | -1222 | 20.8 | 287 | 4.89 | 61 | 1.04 | 5875 | 151.0 | 153.0 | 153.5 | 150.0 |
| 2024-10-28 | 51.81 (+0.01) | 7.31 (0.0) | 0.86 (+0.01) | 57 | 1.8 | 69 | 2.18 | 64 | 2.02 | 3170 | 153.5 | 153.5 | 154.0 | 152.5 |
| 2024-10-25 | 51.8 (0.0) | 7.31 (+0.01) | 0.85 (0.0) | 3 | 0.07 | 106 | 2.4 | -6 | 0.14 | 4421 | 153.5 | 154.5 | 155.5 | 153.0 |
| 2024-10-24 | 51.8 (-0.03) | 7.3 (+0.04) | 0.85 (0.0) | -362 | 7.42 | 636 | 13.04 | 138 | 2.83 | 4879 | 154.5 | 154.0 | 155.5 | 153.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 51.83 (-0.07) | 7.26 (-0.06) | 0.85 (0.0) | -174 | 2.92 | -917 | 15.38 | 12 | 0.2 | 5962 | 154.5 | 156.5 | 157.0 | 154.5 |
| 2024-10-22 | 51.9 (+0.02) | 7.32 (+0.02) | 0.85 (+0.01) | 317 | 4.88 | 357 | 5.5 | 29 | 0.45 | 6494 | 156.5 | 156.5 | 157.5 | 155.0 |
| 2024-10-21 | 51.88 (+0.28) | 7.3 (+0.43) | 0.84 (+0.01) | 4505 | 42.03 | 74 | 0.69 | 226 | 2.11 | 10718 | 156.0 | 158.0 | 158.0 | 155.0 |
| 2024-10-18 | 51.6 (+0.12) | 6.87 (-0.03) | 0.83 (-0.02) | 1503 | 30.35 | -405 | 8.18 | -295 | 5.96 | 4953 | 156.5 | 157.0 | 158.0 | 155.5 |
| 2024-10-17 | 51.48 (-0.12) | 6.9 (+0.01) | 0.85 (+0.02) | -804 | 28.75 | 77 | 2.75 | 349 | 12.48 | 2797 | 155.0 | 156.0 | 157.0 | 155.0 |
| 2024-10-16 | 51.6 (-0.08) | 6.89 (+0.03) | 0.83 (-0.02) | -1155 | 9.1 | 604 | 4.76 | -317 | 2.5 | 12687 | 155.0 | 154.0 | 156.0 | 153.0 |
| 2024-10-15 | 51.68 (-0.02) | 6.86 (+0.01) | 0.85 (+0.01) | -797 | 7.01 | 65 | 0.57 | 60 | 0.53 | 11377 | 154.5 | 155.0 | 156.5 | 153.0 |
| 2024-10-14 | 51.7 (-0.09) | 6.85 (+0.03) | 0.84 (+0.01) | -28 | 0.37 | 468 | 6.11 | 220 | 2.87 | 7665 | 156.5 | 152.5 | 157.0 | 152.0 |
| 2024-10-11 | 51.79 (-0.3) | 6.82 (+0.03) | 0.83 (0.0) | -3876 | 28.42 | 650 | 4.77 | 59 | 0.43 | 13637 | 152.0 | 156.0 | 156.5 | 152.0 |
| 2024-10-09 | 52.09 (-0.25) | 6.79 (+0.14) | 0.83 (-0.01) | -4943 | 33.26 | 2312 | 15.56 | -202 | 1.36 | 14862 | 157.5 | 163.0 | 163.0 | 156.0 |
| 2024-10-08 | 52.34 (+0.12) | 6.65 (+0.14) | 0.84 (-0.02) | 1338 | 6.8 | 2384 | 12.12 | -398 | 2.02 | 19674 | 163.0 | 164.5 | 167.0 | 161.0 |
| 2024-10-07 | 52.22 (-0.17) | 6.51 (-0.09) | 0.86 (0.0) | -420 | 2.27 | 516 | 2.78 | 214 | 1.15 | 18539 | 165.0 | 163.0 | 165.5 | 161.0 |
| 2024-10-04 | 52.39 (-0.42) | 6.6 (+0.08) | 0.86 (+0.02) | -1788 | 10.05 | 1257 | 7.06 | 491 | 2.76 | 17798 | 161.5 | 160.5 | 164.0 | 159.5 |
| 2024-10-01 | 52.81 (+0.02) | 6.52 (-0.21) | 0.84 (+0.03) | 408 | 2.65 | -3399 | 22.12 | 350 | 2.28 | 15369 | 158.5 | 163.5 | 163.5 | 158.5 |
| 2024-09-30 | 52.79 (-0.28) | 6.73 (+0.03) | 0.81 (-0.01) | -4930 | 19.29 | 524 | 2.05 | -162 | 0.63 | 25552 | 163.5 | 164.5 | 167.0 | 162.5 |
| 2024-09-27 | 53.07 (+0.62) | 6.7 (+0.1) | 0.82 (+0.03) | 9644 | 18.93 | 1548 | 3.04 | 625 | 1.23 | 50937 | 163.5 | 158.0 | 166.0 | 158.0 |
| 2024-09-26 | 52.45 (-0.36) | 6.6 (+0.13) | 0.79 (+0.02) | -6174 | 46.87 | 2180 | 16.55 | 284 | 2.16 | 13173 | 152.0 | 154.0 | 155.0 | 151.0 |
| 2024-09-25 | 52.81 (+0.27) | 6.47 (+0.13) | 0.77 (+0.01) | 4252 | 19.54 | 2091 | 9.61 | 199 | 0.91 | 21757 | 155.5 | 148.0 | 158.5 | 147.5 |
| 2024-09-24 | 52.54 (+0.1) | 6.34 (+0.13) | 0.76 (+0.01) | -1149 | 18.16 | 2220 | 35.09 | 60 | 0.95 | 6326 | 146.0 | 144.5 | 146.0 | 143.5 |
| 2024-09-23 | 52.44 (-0.15) | 6.21 (+0.16) | 0.75 (0.0) | -3401 | 50.88 | 2638 | 39.46 | 93 | 1.39 | 6685 | 145.0 | 146.5 | 146.5 | 144.0 |
| 2024-09-20 | 52.59 (-0.33) | 6.05 (+0.35) | 0.75 (+0.01) | -5530 | 46.81 | 5669 | 47.99 | 113 | 0.96 | 11813 | 146.0 | 146.0 | 146.5 | 143.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 52.92 (+0.01) | 5.7 (+0.17) | 0.74 (0.0) | 249 | 2.92 | 2804 | 32.87 | 4 | 0.05 | 8530 | 145.0 | 142.5 | 145.5 | 142.0 |
| 2024-09-18 | 52.91 (-0.41) | 5.53 (+0.19) | 0.74 (+0.07) | -7030 | 55.92 | 3164 | 25.17 | 1145 | 9.11 | 12571 | 142.5 | 142.0 | 143.5 | 141.0 |
| 2024-09-16 | 53.32 (-0.03) | 5.34 (+0.03) | 0.67 (+0.01) | -434 | 9.41 | 443 | 9.61 | 217 | 4.71 | 4610 | 142.0 | 142.0 | 143.5 | 141.5 |
| 2024-09-13 | 53.35 (+0.12) | 5.31 (+0.04) | 0.66 (0.0) | 1436 | 25.47 | 726 | 12.88 | 26 | 0.46 | 5637 | 142.0 | 138.0 | 142.0 | 138.0 |
| 2024-09-12 | 53.23 (-0.06) | 5.27 (+0.01) | 0.66 (+0.01) | -1092 | 21.13 | 223 | 4.32 | 47 | 0.91 | 5167 | 139.0 | 139.0 | 139.5 | 136.5 |
| 2024-09-11 | 53.29 (-0.15) | 5.26 (+0.05) | 0.65 (0.0) | -1613 | 21.46 | 735 | 9.78 | 83 | 1.1 | 7515 | 137.5 | 136.5 | 139.0 | 136.0 |
| 2024-09-10 | 53.44 (-0.57) | 5.21 (+0.01) | 0.65 (+0.01) | -9329 | 67.05 | 193 | 1.39 | 102 | 0.73 | 13914 | 136.5 | 141.5 | 142.0 | 136.0 |
| 2024-09-09 | 54.01 (-0.16) | 5.2 (+0.03) | 0.64 (0.0) | -1275 | 33.29 | 559 | 14.6 | 52 | 1.36 | 3830 | 142.0 | 140.5 | 142.0 | 140.0 |
| 2024-09-06 | 54.17 (+0.06) | 5.17 (+0.02) | 0.64 (0.0) | -43 | 1.27 | 249 | 7.37 | -13 | 0.38 | 3378 | 143.5 | 141.5 | 143.5 | 140.0 |
| 2024-09-05 | 54.11 (-0.13) | 5.15 (+0.03) | 0.64 (0.0) | -1888 | 42.11 | 480 | 10.7 | 8 | 0.18 | 4484 | 141.5 | 143.0 | 143.5 | 141.0 |
| 2024-09-04 | 54.24 (-0.07) | 5.12 (+0.05) | 0.64 (0.0) | -2628 | 41.15 | 802 | 12.56 | -97 | 1.52 | 6386 | 143.0 | 142.5 | 144.0 | 141.5 |
| 2024-09-03 | 54.31 (-0.08) | 5.07 (+0.03) | 0.64 (-0.01) | 743 | 15.17 | 552 | 11.27 | -47 | 0.96 | 4899 | 147.0 | 145.5 | 147.0 | 144.0 |
| 2024-09-02 | 54.39 (-0.04) | 5.04 (+0.03) | 0.65 (0.0) | -717 | 16.85 | 440 | 10.34 | 12 | 0.28 | 4256 | 145.5 | 145.5 | 146.0 | 144.0 |
| 2024-08-30 | 54.43 (-0.07) | 5.01 (+0.05) | 0.65 (0.0) | -749 | 10.46 | 826 | 11.53 | 28 | 0.39 | 7161 | 145.5 | 144.5 | 146.0 | 144.0 |
| 2024-08-29 | 54.5 (-0.15) | 4.96 (0.0) | 0.65 (+0.01) | -2026 | 37.68 | 67 | 1.25 | 72 | 1.34 | 5377 | 144.0 | 143.0 | 144.5 | 142.5 |
| 2024-08-28 | 54.65 (-0.18) | 4.96 (0.0) | 0.64 (0.0) | -3468 | 45.8 | 25 | 0.33 | -6 | 0.08 | 7572 | 144.5 | 147.5 | 149.0 | 144.0 |
| 2024-08-27 | 54.83 (-0.17) | 4.96 (+0.04) | 0.64 (-0.01) | -2834 | 49.83 | 537 | 9.44 | -87 | 1.53 | 5687 | 147.5 | 147.5 | 148.0 | 146.0 |
| 2024-08-26 | 55.0 (+0.19) | 4.92 (0.0) | 0.65 (0.0) | 2273 | 18.36 | 28 | 0.23 | -123 | 0.99 | 12378 | 148.5 | 145.0 | 151.0 | 144.5 |
| 2024-08-23 | 54.81 (-0.05) | 4.92 (-0.02) | 0.65 (0.0) | -1259 | 18.56 | -370 | 5.45 | 93 | 1.37 | 6783 | 143.5 | 144.0 | 144.5 | 142.0 |
| 2024-08-22 | 54.86 (-0.16) | 4.94 (-0.02) | 0.65 (0.0) | -2743 | 39.77 | -185 | 2.68 | 5 | 0.07 | 6898 | 145.5 | 148.0 | 148.0 | 144.5 |
| 2024-08-21 | 55.02 (-0.07) | 4.96 (+0.03) | 0.65 (0.0) | -1250 | 22.15 | 446 | 7.9 | 8 | 0.14 | 5643 | 148.0 | 148.0 | 148.0 | 146.5 |
| 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 | |||
| 2024-08-20 | 55.09 (-0.01) | 4.93 (0.0) | 0.65 (-0.01) | -184 | 5.99 | -81 | 2.64 | -142 | 4.62 | 3071 | 148.0 | 149.5 | 150.0 | 147.5 |
| 2024-08-19 | 55.1 (+0.03) | 4.93 (-0.01) | 0.66 (0.0) | 540 | 20.74 | -148 | 5.68 | -65 | 2.5 | 2604 | 149.0 | 148.5 | 149.5 | 147.5 |
| 2024-08-16 | 55.07 (+0.04) | 4.94 (+0.04) | 0.66 (0.0) | 1484 | 25.18 | 777 | 13.18 | -28 | 0.48 | 5894 | 148.5 | 148.0 | 150.0 | 147.0 |
| 2024-08-15 | 55.03 (-0.29) | 4.9 (+0.01) | 0.66 (-0.01) | -892 | 23.84 | 71 | 1.9 | -77 | 2.06 | 3741 | 146.0 | 149.5 | 149.5 | 146.0 |
| 2024-08-14 | 55.32 (+0.14) | 4.89 (+0.01) | 0.67 (0.0) | 494 | 9.26 | 179 | 3.35 | -34 | 0.64 | 5337 | 148.5 | 148.5 | 149.5 | 147.5 |
| 2024-08-13 | 55.18 (-0.04) | 4.88 (+0.01) | 0.67 (0.0) | -209 | 8.95 | 237 | 10.15 | 23 | 0.99 | 2335 | 147.5 | 148.0 | 149.0 | 146.5 |
| 2024-08-12 | 55.22 (-0.19) | 4.87 (-0.02) | 0.67 (-0.01) | 1692 | 30.87 | 1153 | 21.04 | -10 | 0.18 | 5481 | 147.5 | 144.0 | 147.5 | 143.5 |
| 2024-08-09 | 55.41 (-0.02) | 4.89 (+0.05) | 0.68 (-0.01) | -386 | 4.31 | 890 | 9.93 | -163 | 1.82 | 8962 | 143.0 | 141.5 | 144.0 | 141.0 |
| 2024-08-08 | 55.43 (-0.03) | 4.84 (+0.01) | 0.69 (0.0) | -1533 | 26.89 | 73 | 1.28 | 99 | 1.74 | 5700 | 140.0 | 140.0 | 142.5 | 139.0 |
| 2024-08-07 | 55.46 (+0.01) | 4.83 (+0.05) | 0.69 (+0.01) | 441 | 7.97 | 810 | 14.64 | 28 | 0.51 | 5533 | 143.0 | 137.5 | 143.0 | 137.5 |
| 2024-08-06 | 55.45 (-0.14) | 4.78 (+0.01) | 0.68 (+0.01) | -2826 | 30.94 | 215 | 2.35 | 138 | 1.51 | 9135 | 137.5 | 141.0 | 141.0 | 134.5 |
| 2024-08-05 | 55.59 (-0.13) | 4.77 (+0.01) | 0.67 (-0.03) | -4002 | 27.89 | 155 | 1.08 | -334 | 2.33 | 14351 | 138.0 | 145.0 | 145.0 | 136.5 |
| 2024-08-02 | 55.72 (-0.09) | 4.76 (0.0) | 0.7 (+0.01) | -2401 | 27.64 | -1 | 0.01 | 66 | 0.76 | 8688 | 148.5 | 151.0 | 151.0 | 148.0 |
| 2024-08-01 | 55.81 (+0.05) | 4.76 (+0.02) | 0.69 (-0.01) | 460 | 11.2 | 291 | 7.08 | -99 | 2.41 | 4108 | 153.5 | 152.5 | 153.5 | 151.5 |
| 2024-07-31 | 55.76 (+0.23) | 4.74 (+0.1) | 0.7 (0.0) | 1111 | 17.15 | 1598 | 24.67 | -96 | 1.48 | 6478 | 152.0 | 149.0 | 152.0 | 149.0 |
| 2024-07-30 | 55.53 (-0.14) | 4.64 (+0.01) | 0.7 (-0.01) | -2470 | 37.1 | 283 | 4.25 | -28 | 0.42 | 6657 | 149.5 | 149.0 | 149.5 | 145.5 |
| 2024-07-29 | 55.67 (-0.03) | 4.63 (+0.03) | 0.71 (+0.01) | -832 | 18.91 | 378 | 8.59 | 5 | 0.11 | 4400 | 148.5 | 150.0 | 151.5 | 148.0 |
| 2024-07-26 | 55.7 (-0.02) | 4.6 (+0.02) | 0.7 (-0.01) | -2213 | 39.76 | 332 | 5.96 | -11 | 0.2 | 5566 | 149.0 | 148.0 | 150.0 | 147.5 |
| 2024-07-23 | 55.72 (-0.04) | 4.58 (-0.04) | 0.71 (+0.01) | 1281 | 19.03 | -604 | 8.97 | 65 | 0.97 | 6733 | 151.5 | 148.0 | 151.5 | 148.0 |
| 2024-07-22 | 55.76 (-0.04) | 4.62 (+0.34) | 0.7 (+0.01) | -4295 | 37.7 | 2213 | 19.42 | 110 | 0.97 | 11393 | 147.0 | 150.0 | 150.0 | 145.5 |
| 2024-07-19 | 55.8 (-0.36) | 4.28 (+0.11) | 0.69 (0.0) | -6324 | 52.71 | 1853 | 15.44 | 56 | 0.47 | 11998 | 150.5 | 154.0 | 154.0 | 150.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 56.16 (-0.31) | 4.17 (+0.1) | 0.69 (+0.03) | -2791 | 20.61 | 1629 | 12.03 | 441 | 3.26 | 13542 | 154.5 | 154.0 | 156.0 | 153.0 |
| 2024-07-17 | 56.47 (-0.18) | 4.07 (+0.16) | 0.66 (+0.01) | -4568 | 37.48 | 2561 | 21.01 | 264 | 2.17 | 12188 | 162.0 | 163.5 | 164.0 | 161.0 |
| 2024-07-16 | 56.65 (+0.02) | 3.91 (+0.12) | 0.65 (+0.01) | -3418 | 37.96 | 1935 | 21.49 | 181 | 2.01 | 9004 | 163.5 | 165.0 | 165.0 | 162.5 |
| 2024-07-15 | 56.63 (+0.02) | 3.79 (+0.07) | 0.64 (+0.01) | 728 | 8.42 | 1106 | 12.78 | 97 | 1.12 | 8651 | 164.5 | 164.0 | 165.5 | 162.0 |
| 2024-07-12 | 56.61 (-0.06) | 3.72 (+0.05) | 0.63 (0.0) | -31 | 0.25 | 708 | 5.74 | 21 | 0.17 | 12345 | 163.5 | 160.5 | 165.0 | 160.0 |
| 2024-07-11 | 56.67 (+0.1) | 3.67 (+0.03) | 0.63 (-0.01) | 1717 | 12.96 | 518 | 3.91 | -143 | 1.08 | 13253 | 160.5 | 158.0 | 162.0 | 157.0 |
| 2024-07-10 | 56.57 (+0.02) | 3.64 (+0.01) | 0.64 (0.0) | -59 | 0.98 | 240 | 3.99 | -43 | 0.72 | 6013 | 158.0 | 158.0 | 159.0 | 157.0 |
| 2024-07-09 | 56.55 (-0.09) | 3.63 (+0.01) | 0.64 (0.0) | -2345 | 34.78 | 82 | 1.22 | 76 | 1.13 | 6743 | 157.5 | 158.0 | 158.5 | 156.0 |
| 2024-07-08 | 56.64 (-0.01) | 3.62 (+0.01) | 0.64 (+0.01) | -375 | 7.84 | 151 | 3.16 | 36 | 0.75 | 4781 | 158.5 | 157.0 | 158.5 | 156.0 |
| 2024-07-05 | 56.65 (-0.17) | 3.61 (0.0) | 0.63 (+0.01) | -3129 | 60.29 | 29 | 0.56 | 168 | 3.24 | 5190 | 157.0 | 158.5 | 159.0 | 156.5 |
| 2024-07-04 | 56.82 (-0.21) | 3.61 (+0.01) | 0.62 (0.0) | 597 | 6.39 | 192 | 2.05 | 108 | 1.16 | 9349 | 158.0 | 157.5 | 160.5 | 157.0 |
| 2024-07-03 | 57.03 (-0.21) | 3.6 (+0.17) | 0.62 (+0.01) | -3531 | 16.8 | 2742 | 13.05 | 133 | 0.63 | 21012 | 156.0 | 156.0 | 158.0 | 154.5 |
| 2024-07-02 | 57.24 (-0.21) | 3.43 (+0.02) | 0.61 (+0.03) | -3472 | 58.01 | 292 | 4.88 | 405 | 6.77 | 5985 | 155.0 | 154.5 | 156.0 | 153.5 |
| 2024-07-01 | 57.45 (-0.28) | 3.41 (+0.03) | 0.58 (+0.02) | -3945 | 39.29 | 528 | 5.26 | 385 | 3.83 | 10040 | 155.5 | 154.5 | 158.0 | 154.0 |
| 2024-06-28 | 57.73 (-0.05) | 3.38 (+0.02) | 0.56 (+0.01) | -3315 | 33.52 | 296 | 2.99 | 91 | 0.92 | 9889 | 153.5 | 153.5 | 154.5 | 153.0 |
| 2024-06-27 | 57.78 (-0.63) | 3.36 (+0.2) | 0.55 (0.0) | -10936 | 66.25 | 3219 | 19.5 | 75 | 0.45 | 16508 | 152.5 | 154.5 | 155.0 | 152.5 |
| 2024-06-26 | 58.41 (-0.45) | 3.16 (+0.21) | 0.55 (0.0) | -5400 | 54.06 | 3435 | 34.39 | -37 | 0.37 | 9989 | 155.5 | 156.0 | 159.0 | 155.5 |
| 2024-06-25 | 58.86 (-0.27) | 2.95 (+0.2) | 0.55 (+0.01) | -4436 | 30.74 | 3136 | 21.73 | 118 | 0.82 | 14429 | 156.0 | 160.0 | 161.0 | 156.0 |
| 2024-06-24 | 59.13 (-0.43) | 2.75 (+0.24) | 0.54 (0.0) | -6912 | 57.62 | 3929 | 32.75 | 102 | 0.85 | 11996 | 158.5 | 160.5 | 161.5 | 158.5 |
| 2024-06-21 | 59.56 (-0.47) | 2.51 (+0.26) | 0.54 (+0.01) | -4971 | 26.17 | 4251 | 22.38 | 88 | 0.46 | 18994 | 160.5 | 162.5 | 163.5 | 160.5 |
| 2024-06-20 | 60.03 (-0.04) | 2.25 (+0.04) | 0.53 (+0.01) | -754 | 9.5 | 676 | 8.52 | 187 | 2.36 | 7938 | 163.0 | 162.0 | 164.0 | 161.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 60.07 (-0.19) | 2.21 (+0.09) | 0.52 (0.0) | -3094 | 33.37 | 1474 | 15.9 | 39 | 0.42 | 9271 | 160.5 | 162.5 | 162.5 | 159.0 |
| 2024-06-18 | 60.26 (+0.06) | 2.12 (+0.06) | 0.52 (0.0) | -1728 | 29.45 | 902 | 15.37 | 39 | 0.66 | 5868 | 161.5 | 161.5 | 162.0 | 159.5 |
| 2024-06-17 | 60.2 (-0.01) | 2.06 (+0.07) | 0.52 (0.0) | -160 | 1.6 | 1100 | 10.97 | -39 | 0.39 | 10028 | 161.0 | 157.0 | 161.5 | 156.5 |
| 2024-06-14 | 60.21 (-0.03) | 1.99 (+0.01) | 0.52 (0.0) | -409 | 8.21 | 117 | 2.35 | -25 | 0.5 | 4981 | 156.5 | 155.5 | 156.5 | 155.0 |
| 2024-06-13 | 60.24 (+0.08) | 1.98 (0.0) | 0.52 (0.0) | 902 | 10.58 | 68 | 0.8 | 65 | 0.76 | 8529 | 155.0 | 155.0 | 156.0 | 154.0 |
| 2024-06-12 | 60.16 (-0.14) | 1.98 (+0.08) | 0.52 (0.0) | -747 | 9.41 | 1313 | 16.54 | -5 | 0.06 | 7939 | 153.5 | 151.5 | 154.5 | 151.5 |
| 2024-06-11 | 60.3 (-0.27) | 1.9 (+0.02) | 0.52 (+0.01) | -4790 | 33.35 | 282 | 1.96 | 50 | 0.35 | 14363 | 151.5 | 152.5 | 153.0 | 150.5 |
| 2024-06-07 | 60.57 (-0.18) | 1.88 (+0.07) | 0.51 (0.0) | -2179 | 35.67 | 1077 | 17.63 | -2 | 0.03 | 6109 | 153.0 | 153.5 | 154.5 | 153.0 |
| 2024-06-06 | 60.75 (-0.15) | 1.81 (0.0) | 0.51 (0.0) | -1808 | 27.77 | -5 | 0.08 | -8 | 0.12 | 6510 | 154.0 | 156.0 | 156.0 | 153.5 |
| 2024-06-05 | 60.9 (-0.03) | 1.81 (+0.04) | 0.51 (-0.01) | 609 | 14.65 | 755 | 18.16 | -62 | 1.49 | 4157 | 155.5 | 154.0 | 156.5 | 154.0 |
| 2024-06-04 | 60.93 (-0.19) | 1.77 (+0.03) | 0.52 (0.0) | -2088 | 45.09 | 422 | 9.11 | -25 | 0.54 | 4631 | 153.5 | 155.0 | 155.5 | 153.0 |
| 2024-06-03 | 61.12 (+0.02) | 1.74 (+0.09) | 0.52 (0.0) | 436 | 5.68 | 1472 | 19.19 | -32 | 0.42 | 7671 | 156.0 | 154.0 | 156.5 | 153.5 |
| 2024-05-31 | 61.1 (-0.42) | 1.65 (+0.4) | 0.52 (+0.01) | -7596 | 24.99 | 6462 | 21.26 | 147 | 0.48 | 30391 | 152.0 | 151.5 | 156.0 | 151.5 |
| 2024-05-30 | 61.52 (-0.11) | 1.25 (0.0) | 0.51 (0.0) | -1433 | 19.5 | 73 | 0.99 | 6 | 0.08 | 7349 | 153.0 | 153.5 | 154.5 | 153.0 |
| 2024-05-29 | 61.63 (-0.09) | 1.25 (+0.01) | 0.51 (0.0) | -1508 | 28.89 | 46 | 0.88 | 27 | 0.52 | 5219 | 155.0 | 156.0 | 157.0 | 154.5 |
| 2024-05-28 | 61.72 (+0.08) | 1.24 (-0.08) | 0.51 (0.0) | 1283 | 13.56 | -1272 | 13.44 | -33 | 0.35 | 9462 | 155.0 | 155.0 | 157.0 | 154.0 |
| 2024-05-27 | 61.64 (-0.08) | 1.32 (0.0) | 0.51 (0.0) | 2077 | 23.81 | -8 | 0.09 | -32 | 0.37 | 8722 | 154.0 | 152.0 | 154.5 | 151.5 |
| 2024-05-24 | 61.72 (-0.22) | 1.32 (0.0) | 0.51 (0.0) | -2667 | 37.94 | -3 | 0.04 | -14 | 0.2 | 7030 | 150.5 | 149.0 | 152.0 | 149.0 |
| 2024-05-23 | 61.94 (-0.45) | 1.32 (0.0) | 0.51 (-0.01) | -7261 | 60.65 | -9 | 0.08 | -5 | 0.04 | 11972 | 150.5 | 153.0 | 154.0 | 150.5 |
| 2024-05-22 | 62.39 (+0.04) | 1.32 (0.0) | 0.52 (+0.01) | 424 | 4.91 | 8 | 0.09 | 14 | 0.16 | 8642 | 154.5 | 155.5 | 157.0 | 153.5 |
| 2024-05-21 | 62.35 (+0.01) | 1.32 (-0.07) | 0.51 (0.0) | -400 | 6.81 | -1076 | 18.32 | 13 | 0.22 | 5874 | 155.0 | 155.5 | 156.5 | 154.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 62.34 (+0.03) | 1.39 (+0.01) | 0.51 (+0.01) | 759 | 6.68 | 92 | 0.81 | 142 | 1.25 | 11358 | 156.0 | 153.5 | 158.0 | 153.0 |
| 2024-05-17 | 62.31 (-0.18) | 1.38 (-0.02) | 0.5 (0.0) | -1498 | 27.26 | -228 | 4.15 | 30 | 0.55 | 5495 | 152.5 | 152.5 | 153.5 | 152.0 |
| 2024-05-16 | 62.49 (+0.18) | 1.4 (-0.07) | 0.5 (0.0) | 472 | 4.53 | -1147 | 11.01 | 42 | 0.4 | 10414 | 153.0 | 154.0 | 154.5 | 152.5 |
| 2024-05-15 | 62.31 (0.0) | 1.47 (-0.08) | 0.5 (+0.01) | -726 | 5.38 | -1307 | 9.68 | 143 | 1.06 | 13506 | 153.0 | 153.0 | 155.5 | 152.0 |
| 2024-05-14 | 62.31 (-0.47) | 1.55 (0.0) | 0.49 (+0.01) | -7494 | 44.11 | -45 | 0.26 | 157 | 0.92 | 16991 | 153.0 | 150.5 | 154.5 | 148.5 |
| 2024-05-13 | 62.78 (+0.15) | 1.55 (0.0) | 0.48 (0.0) | 238 | 1.65 | 8 | 0.06 | 95 | 0.66 | 14449 | 157.0 | 153.0 | 159.0 | 153.0 |
| 2024-05-10 | 62.63 (-0.5) | 1.55 (-0.01) | 0.48 (+0.02) | -6541 | 34.37 | -85 | 0.45 | 233 | 1.22 | 19032 | 153.0 | 150.5 | 153.5 | 150.5 |
| 2024-05-09 | 63.13 (-1.02) | 1.56 (0.0) | 0.46 (0.0) | -17315 | 63.93 | 12 | 0.04 | 79 | 0.29 | 27085 | 150.0 | 152.5 | 155.5 | 150.0 |
| 2024-05-08 | 64.15 (-1.61) | 1.56 (0.0) | 0.46 (+0.02) | -26178 | 57.64 | -34 | 0.07 | 293 | 0.65 | 45416 | 152.0 | 151.5 | 158.5 | 151.5 |
| 2024-05-07 | 65.76 (-0.6) | 1.56 (0.0) | 0.44 (+0.01) | -10297 | 79.66 | -7 | 0.05 | 97 | 0.75 | 12926 | 168.0 | 171.5 | 172.5 | 168.0 |
| 2024-05-06 | 66.36 (+0.03) | 1.56 (0.0) | 0.43 (0.0) | 239 | 6.84 | 29 | 0.83 | 5 | 0.14 | 3492 | 173.0 | 173.0 | 174.0 | 171.5 |
| 2024-05-03 | 66.33 (+0.08) | 1.56 (0.0) | 0.43 (0.0) | 1296 | 31.68 | -15 | 0.37 | -11 | 0.27 | 4091 | 172.0 | 171.5 | 173.5 | 171.5 |
| 2024-05-02 | 66.25 (-0.09) | 1.56 (0.0) | 0.43 (0.0) | -1207 | 17.2 | 25 | 0.36 | 32 | 0.46 | 7019 | 170.5 | 171.5 | 173.5 | 170.0 |
| 2024-04-30 | 66.34 (-0.09) | 1.56 (0.0) | 0.43 (0.0) | 582 | 14.35 | -21 | 0.52 | -4 | 0.1 | 4055 | 172.5 | 173.0 | 175.0 | 172.5 |
| 2024-04-29 | 66.43 (+0.26) | 1.56 (0.0) | 0.43 (0.0) | 4020 | 45.97 | 15 | 0.17 | 63 | 0.72 | 8745 | 174.0 | 167.5 | 174.0 | 167.0 |
| 2024-04-26 | 66.17 (-0.23) | 1.56 (-0.03) | 0.43 (0.0) | -4021 | 50.97 | -499 | 6.33 | 6 | 0.08 | 7889 | 168.0 | 170.5 | 171.0 | 167.5 |
| 2024-04-25 | 66.4 (-0.07) | 1.59 (0.0) | 0.43 (0.0) | -225 | 8.95 | 0 | 0.0 | -17 | 0.68 | 2513 | 171.0 | 172.0 | 172.5 | 171.0 |
| 2024-04-24 | 66.47 (-0.09) | 1.59 (0.0) | 0.43 (+0.01) | 47 | 1.13 | 3 | 0.07 | 72 | 1.73 | 4151 | 173.5 | 174.0 | 174.0 | 171.0 |
| 2024-04-23 | 66.56 (-0.03) | 1.59 (+0.01) | 0.42 (0.0) | 628 | 17.49 | 119 | 3.31 | 46 | 1.28 | 3590 | 173.0 | 173.0 | 174.0 | 172.0 |
| 2024-04-22 | 66.59 (+0.14) | 1.58 (-0.21) | 0.42 (+0.01) | 2146 | 45.58 | 132 | 2.8 | 110 | 2.34 | 4708 | 172.5 | 169.5 | 173.0 | 168.0 |
| 2024-04-19 | 66.45 (-0.22) | 1.79 (+0.01) | 0.41 (-0.01) | -3990 | 44.23 | 143 | 1.59 | -157 | 1.74 | 9022 | 168.0 | 170.5 | 171.5 | 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 | |||
| 2024-04-18 | 66.67 (+0.06) | 1.78 (0.0) | 0.42 (0.0) | 774 | 17.63 | -23 | 0.52 | -9 | 0.2 | 4391 | 172.0 | 171.0 | 173.0 | 170.5 |
| 2024-04-17 | 66.61 (-0.13) | 1.78 (0.0) | 0.42 (-0.01) | -2099 | 46.62 | -2 | 0.04 | -61 | 1.35 | 4502 | 170.5 | 170.5 | 171.0 | 169.5 |
| 2024-04-16 | 66.74 (-0.19) | 1.78 (0.0) | 0.43 (0.0) | -3625 | 59.07 | 15 | 0.24 | -65 | 1.06 | 6137 | 170.0 | 172.0 | 173.0 | 170.0 |
| 2024-04-15 | 66.93 (0.0) | 1.78 (0.0) | 0.43 (0.0) | 105 | 3.55 | 2 | 0.07 | -51 | 1.72 | 2959 | 173.0 | 173.0 | 174.5 | 172.5 |
| 2024-04-12 | 66.93 (-0.06) | 1.78 (0.0) | 0.43 (-0.01) | -964 | 26.63 | -16 | 0.44 | -62 | 1.71 | 3620 | 174.5 | 175.0 | 175.5 | 174.0 |
| 2024-04-11 | 66.99 (-0.06) | 1.78 (0.0) | 0.44 (0.0) | -1032 | 28.51 | 3 | 0.08 | 3 | 0.08 | 3620 | 175.5 | 177.5 | 178.0 | 174.5 |
| 2024-04-10 | 67.05 (+0.05) | 1.78 (0.0) | 0.44 (0.0) | 725 | 12.15 | -8 | 0.13 | 53 | 0.89 | 5969 | 178.5 | 179.0 | 180.5 | 178.0 |
| 2024-04-09 | 67.0 (+0.25) | 1.78 (-0.01) | 0.44 (0.0) | 1763 | 25.22 | -64 | 0.92 | -12 | 0.17 | 6991 | 178.5 | 177.0 | 179.0 | 176.0 |
| 2024-04-08 | 66.75 (+0.04) | 1.79 (0.0) | 0.44 (0.0) | 517 | 13.58 | 0 | 0.0 | -10 | 0.26 | 3808 | 176.0 | 174.0 | 178.0 | 174.0 |
| 2024-04-03 | 66.71 (+0.09) | 1.79 (0.0) | 0.44 (0.0) | 1360 | 20.82 | -13 | 0.2 | 8 | 0.12 | 6531 | 175.5 | 175.0 | 176.0 | 174.0 |
| 2024-04-02 | 66.62 (-0.02) | 1.79 (0.0) | 0.44 (0.0) | -514 | 13.02 | -71 | 1.8 | -9 | 0.23 | 3949 | 176.0 | 176.5 | 177.5 | 175.0 |
| 2024-04-01 | 66.64 (+0.13) | 1.79 (-0.01) | 0.44 (0.0) | 2423 | 50.62 | -204 | 4.26 | 4 | 0.08 | 4787 | 175.5 | 173.0 | 176.0 | 173.0 |
| 2024-03-29 | 66.51 (-0.1) | 1.8 (0.0) | 0.44 (+0.01) | -402 | 22.31 | -4 | 0.22 | 45 | 2.5 | 1802 | 172.0 | 172.0 | 173.0 | 171.5 |
| 2024-03-28 | 66.61 (-0.11) | 1.8 (-0.01) | 0.43 (0.0) | -2067 | 40.28 | -14 | 0.27 | 7 | 0.14 | 5131 | 171.5 | 173.5 | 175.0 | 171.5 |
| 2024-03-27 | 66.72 (-0.02) | 1.81 (0.0) | 0.43 (0.0) | -438 | 24.96 | -5 | 0.28 | -13 | 0.74 | 1755 | 172.0 | 171.5 | 172.5 | 171.5 |
| 2024-03-26 | 66.74 (-0.1) | 1.81 (0.0) | 0.43 (0.0) | -2108 | 41.34 | -55 | 1.08 | 21 | 0.41 | 5099 | 172.0 | 172.0 | 174.0 | 170.5 |
| 2024-03-25 | 66.84 (+0.01) | 1.81 (0.0) | 0.43 (0.0) | 210 | 8.63 | -16 | 0.66 | 19 | 0.78 | 2433 | 174.0 | 170.5 | 174.0 | 170.5 |
| 2024-03-22 | 66.83 (-0.25) | 1.81 (0.0) | 0.43 (-0.01) | -4397 | 63.45 | -10 | 0.14 | -104 | 1.5 | 6930 | 171.5 | 174.0 | 174.5 | 170.5 |
| 2024-03-21 | 67.08 (+0.21) | 1.81 (-0.01) | 0.44 (+0.01) | 3104 | 59.63 | -157 | 3.02 | 51 | 0.98 | 5205 | 176.5 | 173.5 | 177.0 | 173.0 |
| 2024-03-20 | 66.87 (-0.15) | 1.82 (-0.01) | 0.43 (-0.01) | -736 | 20.1 | -80 | 2.19 | -103 | 2.81 | 3661 | 172.0 | 172.0 | 173.0 | 171.5 |
| 2024-03-19 | 67.02 (-0.07) | 1.83 (0.0) | 0.44 (0.0) | -1398 | 32.4 | -39 | 0.9 | -6 | 0.14 | 4315 | 172.5 | 173.0 | 174.0 | 172.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 67.09 (+0.05) | 1.83 (0.0) | 0.44 (0.0) | -982 | 32.13 | -69 | 2.26 | 68 | 2.23 | 3056 | 174.0 | 176.0 | 176.5 | 174.0 |
| 2024-03-15 | 67.04 (-0.07) | 1.83 (+0.03) | 0.44 (0.0) | -1468 | 21.0 | 516 | 7.38 | 4 | 0.06 | 6991 | 177.0 | 178.0 | 178.0 | 174.5 |
| 2024-03-14 | 67.11 (+0.17) | 1.8 (0.0) | 0.44 (0.0) | 2259 | 31.64 | -18 | 0.25 | -35 | 0.49 | 7139 | 179.0 | 176.5 | 180.5 | 176.5 |
| 2024-03-13 | 66.94 (+0.03) | 1.8 (+0.01) | 0.44 (0.0) | 322 | 6.91 | 241 | 5.17 | 4 | 0.09 | 4660 | 176.0 | 175.0 | 177.5 | 174.0 |
| 2024-03-12 | 66.91 (+0.01) | 1.79 (+0.03) | 0.44 (0.0) | 27 | 0.85 | 386 | 12.22 | 40 | 1.27 | 3159 | 176.0 | 174.5 | 176.0 | 173.5 |
| 2024-03-11 | 66.9 (+0.04) | 1.76 (0.0) | 0.44 (0.0) | 541 | 19.46 | 17 | 0.61 | 2 | 0.07 | 2780 | 174.5 | 172.0 | 174.5 | 171.5 |
| 2024-03-08 | 66.86 (-0.03) | 1.76 (+0.01) | 0.44 (0.0) | -1307 | 23.21 | 134 | 2.38 | -20 | 0.36 | 5632 | 172.5 | 173.5 | 174.0 | 171.0 |
| 2024-03-07 | 66.89 (-0.02) | 1.75 (0.0) | 0.44 (0.0) | -459 | 10.66 | 135 | 3.13 | -34 | 0.79 | 4307 | 175.0 | 174.0 | 175.0 | 173.0 |
| 2024-03-06 | 66.91 (+0.07) | 1.75 (+0.02) | 0.44 (0.0) | 481 | 8.46 | 218 | 3.83 | -42 | 0.74 | 5688 | 175.0 | 173.0 | 176.5 | 172.5 |
| 2024-03-05 | 66.84 (-0.01) | 1.73 (0.0) | 0.44 (-0.01) | -327 | 11.09 | -11 | 0.37 | -85 | 2.88 | 2948 | 173.5 | 173.5 | 175.0 | 173.0 |
| 2024-03-04 | 66.85 (-0.02) | 1.73 (+0.03) | 0.45 (0.0) | -391 | 15.57 | 565 | 22.5 | 2 | 0.08 | 2511 | 174.0 | 173.0 | 174.0 | 173.0 |
| 2024-03-01 | 66.87 (-0.09) | 1.7 (+0.03) | 0.45 (0.0) | -1565 | 36.76 | 365 | 8.57 | -14 | 0.33 | 4257 | 174.0 | 174.5 | 175.0 | 172.5 |
| 2024-02-29 | 66.96 (-0.05) | 1.67 (0.0) | 0.45 (0.0) | 201 | 4.28 | -2 | 0.04 | -11 | 0.23 | 4695 | 174.5 | 172.0 | 175.0 | 171.0 |
| 2024-02-27 | 67.01 (-0.08) | 1.67 (-0.02) | 0.45 (+0.01) | -1420 | 30.35 | -171 | 3.65 | 144 | 3.08 | 4679 | 172.0 | 174.0 | 176.0 | 172.0 |
| 2024-02-26 | 67.09 (-0.11) | 1.69 (0.0) | 0.44 (+0.01) | -1387 | 26.88 | -64 | 1.24 | 97 | 1.88 | 5160 | 173.0 | 176.0 | 176.5 | 172.5 |
| 2024-02-23 | 67.2 (-0.03) | 1.69 (0.0) | 0.43 (0.0) | -511 | 16.81 | -21 | 0.69 | 2 | 0.07 | 3039 | 176.0 | 175.5 | 177.5 | 175.0 |
| 2024-02-22 | 67.23 (+0.01) | 1.69 (0.0) | 0.43 (+0.01) | 355 | 10.48 | -8 | 0.24 | 163 | 4.81 | 3387 | 176.0 | 176.5 | 177.5 | 175.0 |
| 2024-02-21 | 67.22 (-0.09) | 1.69 (0.0) | 0.42 (-0.01) | -1083 | 23.71 | 4 | 0.09 | -87 | 1.9 | 4567 | 176.0 | 177.5 | 178.5 | 175.0 |
| 2024-02-20 | 67.31 (+0.09) | 1.69 (0.0) | 0.43 (0.0) | 1325 | 34.93 | -7 | 0.18 | -9 | 0.24 | 3793 | 177.5 | 174.5 | 177.5 | 174.5 |
| 2024-02-19 | 67.22 (-0.01) | 1.69 (0.0) | 0.43 (+0.01) | -159 | 3.57 | 9 | 0.2 | 191 | 4.29 | 4450 | 174.0 | 173.0 | 175.0 | 172.0 |
| 2024-02-16 | 67.23 (-0.26) | 1.69 (-0.03) | 0.42 (+0.01) | -4776 | 46.25 | -510 | 4.94 | 192 | 1.86 | 10326 | 171.0 | 170.0 | 173.0 | 168.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 67.49 (-0.34) | 1.72 (0.0) | 0.41 (+0.01) | -5524 | 65.75 | 2 | 0.02 | 23 | 0.27 | 8402 | 170.0 | 171.0 | 172.0 | 170.0 |
| 2024-02-05 | 67.83 (-0.09) | 1.72 (0.0) | 0.4 (-0.01) | -1344 | 27.75 | -34 | 0.7 | -124 | 2.56 | 4844 | 174.0 | 174.0 | 174.0 | 171.0 |
| 2024-02-02 | 67.92 (-0.07) | 1.72 (+0.01) | 0.41 (0.0) | -1084 | 22.69 | 256 | 5.36 | -37 | 0.77 | 4777 | 174.5 | 175.0 | 175.5 | 174.0 |
| 2024-02-01 | 67.99 (-0.06) | 1.71 (0.0) | 0.41 (-0.01) | -981 | 19.62 | 13 | 0.26 | -107 | 2.14 | 5000 | 175.0 | 174.5 | 176.0 | 173.0 |
| 2024-01-31 | 68.05 (-0.09) | 1.71 (0.0) | 0.42 (0.0) | -1423 | 41.4 | -1 | 0.03 | 9 | 0.26 | 3437 | 174.0 | 173.0 | 175.0 | 173.0 |
| 2024-01-30 | 68.14 (-0.41) | 1.71 (+0.02) | 0.42 (0.0) | -6520 | 63.15 | 299 | 2.9 | 2 | 0.02 | 10324 | 174.0 | 178.0 | 178.5 | 174.0 |
| 2024-01-29 | 68.55 (-0.02) | 1.69 (0.0) | 0.42 (0.0) | -538 | 14.17 | 0 | 0.0 | -11 | 0.29 | 3797 | 179.0 | 177.5 | 180.0 | 177.0 |
| 2024-01-26 | 68.57 (-0.13) | 1.69 (0.0) | 0.42 (0.0) | -2149 | 57.99 | 35 | 0.94 | 11 | 0.3 | 3706 | 177.5 | 179.0 | 179.5 | 177.0 |
| 2024-01-25 | 68.7 (-0.04) | 1.69 (0.0) | 0.42 (0.0) | -703 | 16.81 | -4 | 0.1 | -1 | 0.02 | 4181 | 179.5 | 178.5 | 181.0 | 178.5 |
| 2024-01-24 | 68.74 (-0.11) | 1.69 (+0.01) | 0.42 (0.0) | -2077 | 52.54 | 93 | 2.35 | 40 | 1.01 | 3953 | 178.0 | 181.0 | 182.0 | 178.0 |
| 2024-01-23 | 68.85 (-0.03) | 1.68 (0.0) | 0.42 (+0.01) | -686 | 20.71 | 0 | 0.0 | 162 | 4.89 | 3312 | 181.0 | 181.0 | 181.5 | 179.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 45.76 (0.0) | 6.17 (+0.01) | 1.17 (+0.02) | 344 | 0 | 288 | 0 | 278 | 0 | 0 | ||||
| 2025-01-17 | 45.76 (-0.2) | 6.16 (-0.38) | 1.15 (+0.05) | 753 | 0 | -6438 | 0 | 924 | 0 | 0 | ||||
| 2025-01-10 | 45.96 (-0.49) | 6.54 (+0.16) | 1.1 (+0.03) | -8669 | 0 | 2627 | 0 | 491 | 0 | 0 | ||||
| 2025-01-03 | 46.45 (-0.62) | 6.38 (+0.75) | 1.07 (+0.01) | -12624 | 0 | 12611 | 0 | 230 | 0 | 0 | ||||
| 2024-12-31 | 47.07 (-0.71) | 5.63 (+0.86) | 1.06 (+0.01) | -14457 | 0 | 17571 | 0 | -339 | 0 | 0 | ||||
| 2024-12-27 | 47.78 (+0.28) | 4.77 (-0.73) | 1.05 (0.0) | 6414 | 19.63 | -12273 | 37.56 | 142 | 0.43 | 32679 | 112.5 | 112.0 | 114.5 | 111.0 |
| 2024-12-20 | 47.5 (-0.11) | 5.5 (-0.74) | 1.05 (+0.04) | -2903 | 3.36 | -12476 | 14.42 | 635 | 0.73 | 86494 | 111.0 | 118.5 | 119.0 | 109.5 |
| 2024-12-13 | 47.61 (-0.36) | 6.24 (-0.06) | 1.01 (+0.03) | -4219 | 8.22 | -903 | 1.76 | 425 | 0.83 | 51321 | 118.5 | 123.0 | 129.0 | 118.0 |
| 2024-12-06 | 47.97 (+0.13) | 6.3 (-0.15) | 0.98 (0.0) | 4263 | 15.92 | -2637 | 9.85 | 3 | 0.01 | 26776 | 123.0 | 120.0 | 124.0 | 119.5 |
| 2024-11-29 | 47.84 (-0.48) | 6.45 (-0.33) | 0.98 (+0.03) | -6386 | 13.97 | -5468 | 11.96 | 460 | 1.01 | 45713 | 118.5 | 123.0 | 125.0 | 117.5 |
| 2024-11-22 | 48.32 (-0.34) | 6.78 (-0.19) | 0.95 (+0.02) | -5595 | 12.65 | -3225 | 7.29 | 347 | 0.78 | 44217 | 122.0 | 120.5 | 125.0 | 119.5 |
| 2024-11-15 | 48.66 (-2.51) | 6.97 (-0.37) | 0.93 (+0.04) | -43202 | 35.68 | -6163 | 5.09 | 762 | 0.63 | 121084 | 121.5 | 147.5 | 147.5 | 121.0 |
| 2024-11-08 | 51.17 (-0.24) | 7.34 (+0.01) | 0.89 (+0.01) | -2471 | 9.98 | 177 | 0.71 | 92 | 0.37 | 24768 | 149.0 | 148.0 | 153.0 | 145.5 |
| 2024-11-01 | 51.41 (-0.39) | 7.33 (+0.02) | 0.88 (+0.03) | -6362 | 20.69 | 381 | 1.24 | 484 | 1.57 | 30751 | 148.0 | 153.5 | 154.0 | 144.0 |
| 2024-10-25 | 51.8 (+0.2) | 7.31 (+0.44) | 0.85 (+0.02) | 4289 | 13.21 | 256 | 0.79 | 399 | 1.23 | 32476 | 153.5 | 158.0 | 158.0 | 153.0 |
| 2024-10-18 | 51.6 (-0.19) | 6.87 (+0.05) | 0.83 (0.0) | -1281 | 3.24 | 809 | 2.05 | 17 | 0.04 | 39481 | 156.5 | 152.5 | 158.0 | 152.0 |
| 2024-10-11 | 51.79 (-0.6) | 6.82 (+0.22) | 0.83 (-0.03) | -7901 | 11.84 | 5862 | 8.79 | -327 | 0.49 | 66714 | 152.0 | 163.0 | 167.0 | 152.0 |
| 2024-10-04 | 52.39 (-0.68) | 6.6 (-0.1) | 0.86 (+0.04) | -6310 | 10.75 | -1618 | 2.76 | 679 | 1.16 | 58721 | 161.5 | 164.5 | 167.0 | 158.5 |
| 2024-09-27 | 53.07 (+0.48) | 6.7 (+0.65) | 0.82 (+0.07) | 3172 | 3.21 | 10677 | 10.8 | 1261 | 1.28 | 98881 | 163.5 | 146.5 | 166.0 | 143.5 |
| 2024-09-20 | 52.59 (-0.76) | 6.05 (+0.74) | 0.75 (+0.09) | -12745 | 33.96 | 12080 | 32.19 | 1479 | 3.94 | 37526 | 146.0 | 142.0 | 146.5 | 141.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-13 | 53.35 (-0.82) | 5.31 (+0.14) | 0.66 (+0.02) | -11873 | 32.92 | 2436 | 6.75 | 310 | 0.86 | 36065 | 142.0 | 140.5 | 142.0 | 136.0 |
| 2024-09-06 | 54.17 (-0.26) | 5.17 (+0.16) | 0.64 (-0.01) | -4533 | 19.37 | 2523 | 10.78 | -137 | 0.59 | 23405 | 143.5 | 145.5 | 147.0 | 140.0 |
| 2024-08-30 | 54.43 (-0.38) | 5.01 (+0.09) | 0.65 (0.0) | -6804 | 17.82 | 1483 | 3.88 | -116 | 0.3 | 38177 | 145.5 | 145.0 | 151.0 | 142.5 |
| 2024-08-23 | 54.81 (-0.26) | 4.92 (-0.02) | 0.65 (-0.01) | -4896 | 19.58 | -338 | 1.35 | -101 | 0.4 | 25001 | 143.5 | 148.5 | 150.0 | 142.0 |
| 2024-08-16 | 55.07 (-0.34) | 4.94 (+0.05) | 0.66 (-0.02) | 2569 | 11.27 | 2417 | 10.61 | -126 | 0.55 | 22790 | 148.5 | 144.0 | 150.0 | 143.5 |
| 2024-08-09 | 55.41 (-0.31) | 4.89 (+0.13) | 0.68 (-0.02) | -8306 | 19.01 | 2143 | 4.91 | -232 | 0.53 | 43683 | 143.0 | 145.0 | 145.0 | 134.5 |
| 2024-08-02 | 55.72 (+0.02) | 4.76 (+0.16) | 0.7 (0.0) | -4132 | 13.62 | 2549 | 8.4 | -152 | 0.5 | 30333 | 148.5 | 150.0 | 153.5 | 145.5 |
| 2024-07-26 | 55.7 (-0.1) | 4.6 (+0.32) | 0.7 (+0.01) | -5227 | 22.06 | 1941 | 8.19 | 164 | 0.69 | 23693 | 149.0 | 150.0 | 151.5 | 145.5 |
| 2024-07-19 | 55.8 (-0.81) | 4.28 (+0.56) | 0.69 (+0.06) | -16373 | 29.56 | 9084 | 16.4 | 1039 | 1.88 | 55385 | 150.5 | 164.0 | 165.5 | 150.0 |
| 2024-07-12 | 56.61 (-0.04) | 3.72 (+0.11) | 0.63 (0.0) | -1093 | 2.53 | 1699 | 3.94 | -53 | 0.12 | 43137 | 163.5 | 157.0 | 165.0 | 156.0 |
| 2024-07-05 | 56.65 (-1.08) | 3.61 (+0.23) | 0.63 (+0.07) | -13480 | 26.14 | 3783 | 7.33 | 1199 | 2.32 | 51578 | 157.0 | 154.5 | 160.5 | 153.5 |
| 2024-06-28 | 57.73 (-1.83) | 3.38 (+0.87) | 0.56 (+0.02) | -30999 | 49.35 | 14015 | 22.31 | 349 | 0.56 | 62813 | 153.5 | 160.5 | 161.5 | 152.5 |
| 2024-06-21 | 59.56 (-0.65) | 2.51 (+0.52) | 0.54 (+0.02) | -10707 | 20.55 | 8403 | 16.13 | 314 | 0.6 | 52100 | 160.5 | 157.0 | 164.0 | 156.5 |
| 2024-06-14 | 60.21 (-0.36) | 1.99 (+0.11) | 0.52 (+0.01) | -5044 | 14.08 | 1780 | 4.97 | 85 | 0.24 | 35814 | 156.5 | 152.5 | 156.5 | 150.5 |
| 2024-06-07 | 60.57 (-0.53) | 1.88 (+0.23) | 0.51 (-0.01) | -5030 | 17.3 | 3721 | 12.8 | -129 | 0.44 | 29080 | 153.0 | 154.0 | 156.5 | 153.0 |
| 2024-05-31 | 61.1 (-0.62) | 1.65 (+0.33) | 0.52 (+0.01) | -7177 | 11.74 | 5301 | 8.67 | 115 | 0.19 | 61145 | 152.0 | 152.0 | 157.0 | 151.5 |
| 2024-05-24 | 61.72 (-0.59) | 1.32 (-0.06) | 0.51 (+0.01) | -9145 | 20.38 | -988 | 2.2 | 150 | 0.33 | 44878 | 150.5 | 153.5 | 158.0 | 149.0 |
| 2024-05-17 | 62.31 (-0.32) | 1.38 (-0.17) | 0.5 (+0.02) | -9008 | 14.8 | -2719 | 4.47 | 467 | 0.77 | 60857 | 152.5 | 153.0 | 159.0 | 148.5 |
| 2024-05-10 | 62.63 (-3.7) | 1.55 (-0.01) | 0.48 (+0.05) | -60092 | 55.66 | -85 | 0.08 | 707 | 0.65 | 107954 | 153.0 | 173.0 | 174.0 | 150.0 |
| 2024-05-03 | 66.33 (+0.16) | 1.56 (0.0) | 0.43 (0.0) | 4691 | 19.62 | 4 | 0.02 | 80 | 0.33 | 23912 | 172.0 | 167.5 | 175.0 | 167.0 |
| 2024-04-26 | 66.17 (-0.28) | 1.56 (-0.23) | 0.43 (+0.02) | -1425 | 6.24 | -245 | 1.07 | 217 | 0.95 | 22853 | 168.0 | 169.5 | 174.0 | 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 | |||
| 2024-04-19 | 66.45 (-0.48) | 1.79 (+0.01) | 0.41 (-0.02) | -8835 | 32.71 | 135 | 0.5 | -343 | 1.27 | 27013 | 168.0 | 173.0 | 174.5 | 165.0 |
| 2024-04-12 | 66.93 (+0.22) | 1.78 (-0.01) | 0.43 (-0.01) | 1009 | 4.2 | -85 | 0.35 | -28 | 0.12 | 24010 | 174.5 | 174.0 | 180.5 | 174.0 |
| 2024-04-03 | 66.71 (+0.2) | 1.79 (-0.01) | 0.44 (0.0) | 3269 | 21.41 | -288 | 1.89 | 3 | 0.02 | 15269 | 175.5 | 173.0 | 177.5 | 173.0 |
| 2024-03-29 | 66.51 (-0.32) | 1.8 (-0.01) | 0.44 (+0.01) | -4805 | 29.62 | -94 | 0.58 | 79 | 0.49 | 16222 | 172.0 | 170.5 | 175.0 | 170.5 |
| 2024-03-22 | 66.83 (-0.21) | 1.81 (-0.02) | 0.43 (-0.01) | -4409 | 19.03 | -355 | 1.53 | -94 | 0.41 | 23169 | 171.5 | 176.0 | 177.0 | 170.5 |
| 2024-03-15 | 67.04 (+0.18) | 1.83 (+0.07) | 0.44 (0.0) | 1681 | 6.8 | 1142 | 4.62 | 15 | 0.06 | 24731 | 177.0 | 172.0 | 180.5 | 171.5 |
| 2024-03-08 | 66.86 (-0.01) | 1.76 (+0.06) | 0.44 (-0.01) | -2003 | 9.5 | 1041 | 4.94 | -179 | 0.85 | 21087 | 172.5 | 173.0 | 176.5 | 171.0 |
| 2024-03-01 | 66.87 (-0.33) | 1.7 (+0.01) | 0.45 (+0.02) | -4171 | 0 | 128 | 0 | 216 | 0 | 0 | ||||
| 2024-02-23 | 67.2 (-0.03) | 1.69 (0.0) | 0.43 (+0.01) | -73 | 0 | -23 | 0 | 260 | 0 | 0 | ||||
| 2024-02-16 | 67.23 (-0.6) | 1.69 (-0.03) | 0.42 (+0.02) | -10300 | 0 | -508 | 0 | 215 | 0 | 0 | ||||
| 2024-02-05 | 67.83 (-0.09) | 1.72 (0.0) | 0.4 (-0.01) | -1344 | 0 | -34 | 0 | -124 | 0 | 0 | ||||
| 2024-02-02 | 67.92 (-0.65) | 1.72 (+0.03) | 0.41 (-0.01) | -10546 | 0 | 567 | 0 | -144 | 0 | 0 | ||||
| 2024-01-26 | 68.57 (-0.34) | 1.69 (+0.02) | 0.42 (+0.01) | -6338 | 0 | 121 | 0 | 195 | 0 | 0 | ||||
| 2024-01-19 | 68.91 (-0.47) | 1.67 (-0.02) | 0.41 (+0.03) | -8435 | 0 | -191 | 0 | 448 | 0 | 0 | ||||
| 2024-01-12 | 69.38 (-0.24) | 1.69 (+0.2) | 0.38 (-0.02) | -3786 | 0 | 11 | 0 | 85 | 0 | 0 | ||||
| 2023-12-29 | 69.62 (+0.11) | 1.49 (0.0) | 0.4 (0.0) | 1759 | 10.19 | 42 | 0.24 | 43 | 0.25 | 17266 | 193.0 | 187.5 | 193.0 | 185.5 |
| 2023-12-22 | 69.51 (-0.03) | 1.49 (+0.01) | 0.4 (-0.01) | -18 | 0.09 | 105 | 0.51 | -171 | 0.83 | 20501 | 186.5 | 189.0 | 191.5 | 183.5 |
| 2023-12-15 | 69.54 (-0.17) | 1.48 (-0.01) | 0.41 (0.0) | -1330 | 4.11 | -20 | 0.06 | -26 | 0.08 | 32369 | 187.5 | 180.5 | 188.0 | 175.0 |
| 2023-12-08 | 69.71 (-0.17) | 1.49 (+0.01) | 0.41 (-0.01) | -2927 | 15.47 | 42 | 0.22 | -106 | 0.56 | 18924 | 181.0 | 183.5 | 185.0 | 178.5 |
| 2023-12-01 | 69.88 (-0.05) | 1.48 (+0.01) | 0.42 (+0.02) | -2100 | 8.83 | 167 | 0.7 | 195 | 0.82 | 23777 | 182.5 | 184.5 | 187.0 | 182.0 |
| 2023-11-24 | 69.93 (+0.16) | 1.47 (+0.01) | 0.4 (-0.01) | 1796 | 10.54 | 260 | 1.53 | -184 | 1.08 | 17040 | 184.5 | 177.0 | 185.0 | 175.0 |
| 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 | 69.77 (-0.23) | 1.46 (-0.01) | 0.41 (+0.01) | -4266 | 21.81 | -278 | 1.42 | 250 | 1.28 | 19556 | 177.5 | 175.0 | 179.0 | 172.0 |
| 2023-11-10 | 70.0 (-0.25) | 1.47 (0.0) | 0.4 (+0.01) | -4496 | 29.23 | -10 | 0.07 | 224 | 1.46 | 15379 | 173.5 | 179.0 | 182.5 | 173.0 |
| 2023-11-03 | 70.25 (-0.11) | 1.47 (0.0) | 0.39 (+0.01) | -1623 | 12.42 | 110 | 0.84 | 78 | 0.6 | 13069 | 178.5 | 177.5 | 179.5 | 173.5 |
| 2023-10-27 | 70.36 (-0.16) | 1.47 (-0.08) | 0.38 (0.0) | -2357 | 9.94 | -17 | 0.07 | 40 | 0.17 | 23708 | 179.0 | 171.5 | 180.5 | 169.5 |
| 2023-10-20 | 70.52 (-0.36) | 1.55 (+0.01) | 0.38 (+0.01) | -6105 | 38.19 | 32 | 0.2 | 130 | 0.81 | 15985 | 174.0 | 182.0 | 184.0 | 172.0 |
| 2023-10-13 | 70.88 (+0.04) | 1.54 (0.0) | 0.37 (0.0) | 1088 | 7.94 | 2 | 0.01 | 65 | 0.47 | 13697 | 183.0 | 182.0 | 186.5 | 180.0 |
| 2023-10-06 | 70.84 (-0.11) | 1.54 (0.0) | 0.37 (+0.01) | -2976 | 24.13 | 89 | 0.72 | 16 | 0.13 | 12331 | 178.0 | 181.0 | 182.0 | 175.5 |
| 2023-09-28 | 70.95 (+0.1) | 1.54 (0.0) | 0.36 (-0.01) | 1453 | 10.62 | 40 | 0.29 | -50 | 0.37 | 13684 | 181.0 | 178.5 | 184.5 | 178.0 |
| 2023-09-22 | 70.85 (-0.09) | 1.54 (+0.01) | 0.37 (-0.01) | -1779 | 11.29 | 75 | 0.48 | -166 | 1.05 | 15763 | 177.5 | 182.0 | 184.5 | 174.0 |
| 2023-09-15 | 70.94 (+0.01) | 1.53 (-0.02) | 0.38 (+0.01) | -35 | 0.2 | -340 | 1.95 | 116 | 0.67 | 17412 | 182.5 | 173.5 | 185.0 | 173.0 |
| 2023-09-08 | 70.93 (-0.41) | 1.55 (+0.01) | 0.37 (0.0) | -5991 | 35.17 | 181 | 1.06 | -20 | 0.12 | 17033 | 172.5 | 178.5 | 181.5 | 170.5 |
| 2023-09-01 | 71.34 (-0.27) | 1.54 (0.0) | 0.37 (+0.02) | -3519 | 17.46 | 1 | 0.0 | 327 | 1.62 | 20150 | 178.5 | 178.5 | 184.0 | 175.0 |
| 2023-08-25 | 71.61 (-0.09) | 1.54 (+0.01) | 0.35 (-0.01) | -1103 | 6.78 | 115 | 0.71 | -101 | 0.62 | 16263 | 178.0 | 179.0 | 180.0 | 172.5 |
| 2023-08-18 | 71.7 (-0.36) | 1.53 (-0.02) | 0.36 (-0.05) | -5954 | 11.65 | 190 | 0.37 | -636 | 1.24 | 51089 | 180.0 | 181.5 | 183.0 | 168.0 |
| 2023-08-11 | 72.06 (-0.35) | 1.55 (+0.01) | 0.41 (-0.01) | -5962 | 21.59 | 147 | 0.53 | -256 | 0.93 | 27618 | 186.0 | 192.5 | 192.5 | 184.0 |
| 2023-08-04 | 72.41 (-0.38) | 1.54 (0.0) | 0.42 (-0.01) | -5731 | 20.5 | 124 | 0.44 | -190 | 0.68 | 27952 | 194.0 | 207.0 | 209.0 | 194.0 |
| 2023-07-28 | 72.79 (-0.19) | 1.54 (-0.01) | 0.43 (+0.01) | -3396 | 13.65 | -194 | 0.78 | 152 | 0.61 | 24872 | 205.0 | 205.0 | 208.5 | 202.5 |
| 2023-07-21 | 72.98 (-0.21) | 1.55 (0.0) | 0.42 (-0.01) | -3905 | 15.82 | -69 | 0.28 | -107 | 0.43 | 24686 | 204.0 | 213.0 | 216.0 | 203.0 |
| 2023-07-14 | 73.19 (+0.18) | 1.55 (0.0) | 0.43 (0.0) | 2310 | 12.53 | -19 | 0.1 | 18 | 0.1 | 18431 | 212.0 | 202.0 | 213.0 | 200.5 |
| 2023-07-07 | 73.01 (-0.09) | 1.55 (+0.13) | 0.43 (0.0) | -2470 | 12.6 | -680 | 3.47 | -73 | 0.37 | 19605 | 201.0 | 203.5 | 212.0 | 201.0 |
| 2023-06-30 | 73.1 (-0.17) | 1.42 (0.0) | 0.43 (+0.02) | -2796 | 19.49 | -64 | 0.45 | 361 | 2.52 | 14348 | 204.0 | 199.5 | 207.0 | 199.5 |
| 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 | |||
| 2023-06-21 | 73.27 (-0.21) | 1.42 (0.0) | 0.41 (-0.02) | -3323 | 33.22 | 72 | 0.72 | -284 | 2.84 | 10004 | 201.5 | 204.0 | 208.0 | 200.0 |
| 2023-06-16 | 73.48 (-0.52) | 1.42 (-0.01) | 0.43 (+0.02) | -8217 | 36.23 | -223 | 0.98 | 283 | 1.25 | 22682 | 205.0 | 213.5 | 214.0 | 204.0 |
| 2023-06-09 | 74.0 (-0.16) | 1.43 (-0.01) | 0.41 (+0.01) | -611 | 5.17 | -120 | 1.01 | 121 | 1.02 | 11827 | 211.5 | 206.5 | 213.5 | 206.5 |
| 2023-06-02 | 74.16 (-0.39) | 1.44 (-0.03) | 0.4 (+0.02) | -4962 | 10.63 | -579 | 1.24 | 325 | 0.7 | 46698 | 205.0 | 206.5 | 211.0 | 201.0 |
| 2023-05-26 | 74.55 (-0.42) | 1.47 (-0.04) | 0.38 (+0.01) | -7606 | 33.52 | -500 | 2.2 | 251 | 1.11 | 22691 | 206.0 | 213.0 | 216.5 | 202.0 |
| 2023-05-19 | 74.97 (-0.99) | 1.51 (-0.01) | 0.37 (+0.09) | -6421 | 20.87 | -278 | 0.9 | 1428 | 4.64 | 30773 | 216.0 | 221.0 | 222.5 | 206.0 |
| 2023-05-12 | 75.96 (-0.04) | 1.52 (0.0) | 0.28 (+0.01) | -139 | 1.23 | 83 | 0.74 | 53 | 0.47 | 11279 | 222.0 | 222.5 | 227.5 | 221.5 |
| 2023-05-05 | 76.0 (-0.06) | 1.52 (0.0) | 0.27 (0.0) | -1416 | 17.57 | -63 | 0.78 | 52 | 0.65 | 8058 | 220.5 | 224.5 | 226.5 | 218.5 |
| 2023-04-28 | 76.06 (-0.04) | 1.52 (0.0) | 0.27 (+0.01) | -1405 | 12.14 | 92 | 0.8 | 181 | 1.56 | 11569 | 223.0 | 224.0 | 227.5 | 218.0 |
| 2023-04-21 | 76.1 (-0.1) | 1.52 (-0.02) | 0.26 (0.0) | -1928 | 19.74 | -378 | 3.87 | -52 | 0.53 | 9768 | 225.5 | 231.5 | 232.0 | 224.0 |
| 2023-04-14 | 76.2 (+0.24) | 1.54 (0.0) | 0.26 (0.0) | 4044 | 29.41 | -1 | 0.01 | 91 | 0.66 | 13749 | 233.5 | 224.0 | 233.5 | 223.0 |
| 2023-04-07 | 75.96 (-0.08) | 1.54 (-0.01) | 0.26 (0.0) | -166 | 3.39 | -133 | 2.72 | -12 | 0.25 | 4892 | 223.5 | 224.0 | 225.0 | 220.0 |
| 2023-03-31 | 76.04 (-0.02) | 1.55 (-0.17) | 0.26 (+0.01) | -414 | 2.29 | -1303 | 7.2 | 76 | 0.42 | 18107 | 223.5 | 231.0 | 234.5 | 220.0 |
| 2023-03-24 | 76.06 (+0.03) | 1.72 (-0.02) | 0.25 (0.0) | 471 | 3.66 | -334 | 2.59 | 102 | 0.79 | 12882 | 232.0 | 231.5 | 237.5 | 227.5 |
| 2023-03-17 | 76.03 (+0.15) | 1.74 (0.0) | 0.25 (-0.01) | 2106 | 10.1 | -29 | 0.14 | -144 | 0.69 | 20842 | 230.0 | 229.5 | 235.0 | 225.5 |
| 2023-03-10 | 75.88 (-0.1) | 1.74 (0.0) | 0.26 (+0.01) | 1231 | 6.24 | 52 | 0.26 | 164 | 0.83 | 19732 | 227.0 | 228.5 | 237.0 | 226.0 |
| 2023-03-03 | 75.98 (+0.06) | 1.74 (0.0) | 0.25 (0.0) | 1435 | 0 | -92 | 0 | -78 | 0 | 0 | ||||
| 2023-02-24 | 75.92 (-0.13) | 1.74 (-0.04) | 0.25 (0.0) | -2166 | 0 | -539 | 0 | -37 | 0 | 0 | ||||
| 2023-02-17 | 76.05 (+0.08) | 1.78 (+0.07) | 0.25 (-0.01) | 1246 | 0 | 987 | 0 | -105 | 0 | 0 | ||||
| 2023-02-10 | 75.97 (-0.04) | 1.71 (+0.02) | 0.26 (-0.01) | -272 | 0 | 331 | 0 | -98 | 0 | 0 | ||||
| 2023-02-03 | 76.01 (0.0) | 1.69 (-0.02) | 0.27 (+0.01) | 314 | 0 | -305 | 0 | 47 | 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 | 76.01 (+0.24) | 1.71 (-0.02) | 0.26 (0.0) | 3768 | 0 | -242 | 0 | 33 | 0 | 0 | ||||
| 2023-01-13 | 75.77 (+0.38) | 1.73 (+0.05) | 0.26 (+0.02) | 4981 | 0 | 717 | 0 | 303 | 0 | 0 | ||||
| 2023-01-06 | 75.39 (+0.37) | 1.68 (0.0) | 0.24 (+0.01) | 3698 | 0 | 90 | 0 | 123 | 0 | 0 | ||||
| 2022-12-30 | 75.02 (+0.26) | 1.68 (+0.1) | 0.23 (-0.02) | 3531 | 20.36 | 44 | 0.25 | -255 | 1.47 | 17345 | 217.0 | 217.0 | 220.5 | 207.5 |
| 2022-12-23 | 74.76 (+0.26) | 1.58 (+0.05) | 0.25 (-0.02) | 4797 | 20.11 | 795 | 3.33 | -335 | 1.4 | 23854 | 216.5 | 213.0 | 221.0 | 213.0 |
| 2022-12-16 | 74.5 (+0.23) | 1.53 (+0.01) | 0.27 (0.0) | 2818 | 9.7 | 250 | 0.86 | -45 | 0.15 | 29039 | 214.5 | 213.0 | 219.5 | 208.5 |
| 2022-12-09 | 74.27 (+0.17) | 1.52 (+0.08) | 0.27 (-0.01) | 3183 | 9.78 | 1149 | 3.53 | -81 | 0.25 | 32536 | 212.5 | 212.0 | 217.0 | 200.0 |
| 2022-12-02 | 74.1 (+0.45) | 1.44 (+0.02) | 0.28 (-0.01) | 6219 | 16.64 | 406 | 1.09 | -178 | 0.48 | 37376 | 211.5 | 189.5 | 211.5 | 186.5 |
| 2022-11-25 | 73.65 (0.0) | 1.42 (+0.01) | 0.29 (0.0) | 896 | 4.46 | 82 | 0.41 | 33 | 0.16 | 20091 | 192.5 | 182.5 | 195.5 | 180.5 |
| 2022-11-18 | 73.65 (+0.52) | 1.41 (-0.04) | 0.29 (-0.01) | 7989 | 17.18 | -510 | 1.1 | -238 | 0.51 | 46515 | 185.5 | 176.0 | 195.0 | 174.5 |
| 2022-11-11 | 73.13 (-0.16) | 1.45 (+0.03) | 0.3 (0.0) | -3376 | 9.82 | 349 | 1.02 | -24 | 0.07 | 34380 | 173.0 | 157.0 | 180.0 | 155.5 |
| 2022-11-04 | 73.29 (-0.12) | 1.42 (+0.01) | 0.3 (0.0) | -2300 | 6.49 | 191 | 0.54 | 116 | 0.33 | 35421 | 157.5 | 151.0 | 157.5 | 143.5 |
| 2022-10-28 | 73.41 (-0.33) | 1.41 (0.0) | 0.3 (+0.05) | -3872 | 6.27 | 31 | 0.05 | 801 | 1.3 | 61786 | 149.5 | 167.5 | 168.5 | 139.0 |
| 2022-10-21 | 73.74 (-0.13) | 1.41 (-0.03) | 0.25 (+0.02) | -1623 | 7.13 | -440 | 1.93 | 326 | 1.43 | 22761 | 164.5 | 169.5 | 177.5 | 163.5 |
| 2022-10-14 | 73.87 (-0.22) | 1.44 (+0.01) | 0.23 (0.0) | -3665 | 16.16 | 99 | 0.44 | -62 | 0.27 | 22677 | 170.5 | 179.5 | 180.5 | 165.0 |
| 2022-10-07 | 74.09 (+0.05) | 1.43 (+0.01) | 0.23 (+0.01) | 159 | 1.14 | 249 | 1.79 | 88 | 0.63 | 13945 | 186.5 | 179.0 | 192.0 | 178.0 |
| 2022-09-30 | 74.04 (-0.18) | 1.42 (0.0) | 0.22 (-0.01) | -2269 | 12.99 | 65 | 0.37 | -79 | 0.45 | 17463 | 182.5 | 189.0 | 189.5 | 178.0 |
| 2022-09-23 | 74.22 (+0.01) | 1.42 (+0.01) | 0.23 (-0.01) | -418 | 3.22 | 45 | 0.35 | -192 | 1.48 | 12968 | 193.0 | 197.0 | 199.5 | 190.0 |
| 2022-09-16 | 74.21 (+0.03) | 1.41 (-0.01) | 0.24 (-0.01) | 686 | 3.43 | -169 | 0.85 | -113 | 0.57 | 19985 | 197.0 | 199.0 | 205.0 | 193.5 |
| 2022-09-08 | 74.18 (-0.22) | 1.42 (-0.01) | 0.25 (0.0) | -3001 | 16.15 | -15 | 0.08 | -58 | 0.31 | 18582 | 193.5 | 187.0 | 195.0 | 184.5 |
| 2022-09-02 | 74.4 (-0.85) | 1.43 (-0.02) | 0.25 (-0.03) | -14811 | 35.0 | -308 | 0.73 | -412 | 0.97 | 42320 | 188.5 | 211.0 | 212.5 | 187.5 |
| 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 | 75.25 (-0.03) | 1.45 (0.0) | 0.28 (+0.01) | -1160 | 7.38 | -101 | 0.64 | 131 | 0.83 | 15716 | 220.0 | 216.5 | 221.0 | 209.5 |
| 2022-08-19 | 75.28 (-0.11) | 1.45 (-0.02) | 0.27 (+0.01) | -270 | 2.16 | -347 | 2.77 | 122 | 0.98 | 12510 | 219.0 | 225.5 | 228.5 | 218.0 |
| 2022-08-12 | 75.39 (+0.05) | 1.47 (+0.01) | 0.26 (0.0) | 863 | 5.02 | 193 | 1.12 | 81 | 0.47 | 17187 | 223.5 | 215.0 | 225.5 | 214.0 |
| 2022-08-05 | 75.34 (-0.03) | 1.46 (+0.01) | 0.26 (0.0) | 1948 | 8.97 | 105 | 0.48 | -83 | 0.38 | 21719 | 216.0 | 212.5 | 216.0 | 203.0 |
| 2022-07-29 | 75.37 (+0.1) | 1.45 (+0.01) | 0.26 (-0.01) | 956 | 4.49 | 272 | 1.28 | -165 | 0.77 | 21298 | 211.5 | 199.5 | 211.5 | 197.5 |
| 2022-07-22 | 75.27 (-0.76) | 1.44 (0.0) | 0.27 (+0.01) | -571 | 1.43 | -12 | 0.03 | 218 | 0.55 | 39919 | 201.0 | 185.0 | 201.0 | 184.0 |
| 2022-07-15 | 76.03 (+0.78) | 1.44 (-0.14) | 0.26 (-0.03) | -3524 | 15.17 | -165 | 0.71 | -117 | 0.5 | 23227 | 185.5 | 193.0 | 195.0 | 181.5 |
| 2022-07-08 | 75.25 (-0.22) | 1.58 (+0.01) | 0.29 (+0.03) | -2868 | 8.91 | 89 | 0.28 | 495 | 1.54 | 32196 | 192.5 | 187.5 | 195.5 | 183.5 |
| 2022-07-01 | 75.47 (+0.48) | 1.57 (+0.34) | 0.26 (+0.02) | -5167 | 15.22 | 822 | 2.42 | 297 | 0.87 | 33955 | 189.0 | 206.0 | 218.0 | 188.0 |
| 2022-06-24 | 74.99 (-0.11) | 1.23 (+0.06) | 0.24 (+0.07) | -3756 | 18.5 | 762 | 3.75 | 886 | 4.36 | 20302 | 205.0 | 221.5 | 225.5 | 199.5 |
| 2022-06-17 | 75.1 (-0.26) | 1.17 (+0.01) | 0.17 (-0.01) | -1650 | 6.93 | 237 | 1.0 | -80 | 0.34 | 23800 | 218.5 | 219.0 | 235.5 | 215.0 |
| 2022-06-10 | 75.36 (-0.26) | 1.16 (+0.01) | 0.18 (0.0) | -1225 | 8.35 | 141 | 0.96 | 73 | 0.5 | 14679 | 223.5 | 225.0 | 234.0 | 218.5 |
| 2022-06-02 | 75.62 (+0.03) | 1.15 (0.0) | 0.18 (+0.01) | 206 | 0.97 | 48 | 0.23 | 80 | 0.38 | 21129 | 222.5 | 213.0 | 226.0 | 211.5 |
| 2022-05-27 | 75.59 (-0.1) | 1.15 (+0.01) | 0.17 (+0.02) | -1389 | 6.56 | 79 | 0.37 | 247 | 1.17 | 21188 | 210.0 | 205.5 | 212.0 | 198.0 |
| 2022-05-20 | 75.69 (-0.26) | 1.14 (0.0) | 0.15 (+0.01) | -3442 | 10.77 | -22 | 0.07 | 167 | 0.52 | 31963 | 205.0 | 195.0 | 209.0 | 191.0 |
| 2022-05-13 | 75.95 (-0.47) | 1.14 (-0.03) | 0.14 (+0.01) | -6294 | 15.74 | -484 | 1.21 | 197 | 0.49 | 39993 | 192.5 | 232.0 | 233.5 | 191.5 |
| 2022-05-06 | 76.42 (+0.18) | 1.17 (-0.01) | 0.13 (+0.01) | -1231 | 12.37 | -43 | 0.43 | 43 | 0.43 | 9955 | 236.5 | 234.0 | 248.5 | 231.5 |
| 2022-04-29 | 76.24 (-0.29) | 1.18 (+0.01) | 0.12 (-0.01) | -4662 | 22.6 | 82 | 0.4 | -17 | 0.08 | 20629 | 236.5 | 239.0 | 245.0 | 232.5 |
| 2022-04-22 | 76.53 (-0.16) | 1.17 (0.0) | 0.13 (+0.01) | -2169 | 13.24 | -5 | 0.03 | 60 | 0.37 | 16379 | 242.5 | 244.5 | 250.0 | 240.0 |
| 2022-04-15 | 76.69 (-0.14) | 1.17 (0.0) | 0.12 (0.0) | -1919 | 11.81 | 10 | 0.06 | 91 | 0.56 | 16250 | 247.0 | 251.5 | 255.0 | 240.5 |
| 2022-04-08 | 76.83 (+0.09) | 1.17 (-0.01) | 0.12 (0.0) | 1310 | 13.28 | -95 | 0.96 | -52 | 0.53 | 9865 | 253.0 | 250.0 | 260.0 | 250.0 |
| 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 | 76.74 (+0.02) | 1.18 (+0.16) | 0.12 (+0.01) | 368 | 2.28 | -50 | 0.31 | 71 | 0.44 | 16162 | 253.0 | 245.5 | 257.5 | 239.0 |
| 2022-03-25 | 76.72 (-0.05) | 1.02 (+0.02) | 0.11 (0.0) | -871 | 9.55 | 239 | 2.62 | -5 | 0.05 | 9121 | 248.0 | 247.5 | 255.0 | 246.0 |
| 2022-03-18 | 76.77 (-0.1) | 1.0 (0.0) | 0.11 (+0.01) | -1897 | 8.7 | -20 | 0.09 | 144 | 0.66 | 21816 | 246.0 | 238.0 | 247.5 | 224.0 |
| 2022-03-11 | 76.87 (-0.49) | 1.0 (+0.02) | 0.1 (0.0) | -5247 | 26.53 | 306 | 1.55 | 25 | 0.13 | 19780 | 238.5 | 247.0 | 247.0 | 230.5 |
| 2022-03-04 | 77.36 (-0.12) | 0.98 (0.0) | 0.1 (+0.01) | -1545 | 0 | 82 | 0 | 134 | 0 | 0 | ||||
| 2022-02-25 | 77.48 (-0.22) | 0.98 (+0.02) | 0.09 (0.0) | -3120 | 0 | 211 | 0 | 13 | 0 | 0 | ||||
| 2022-02-18 | 77.7 (+0.04) | 0.96 (0.0) | 0.09 (0.0) | 794 | 0 | 38 | 0 | 34 | 0 | 0 | ||||
| 2022-02-11 | 77.66 (+0.26) | 0.96 (0.0) | 0.09 (+0.01) | 3964 | 0 | 29 | 0 | 87 | 0 | 0 | ||||
| 2022-01-26 | 77.4 (-0.06) | 0.96 (+0.01) | 0.08 (-0.01) | -934 | 0 | 38 | 0 | -9 | 0 | 0 | ||||
| 2022-01-21 | 77.46 (-0.08) | 0.95 (-0.02) | 0.09 (0.0) | -1367 | 0 | -199 | 0 | -45 | 0 | 0 | ||||
| 2022-01-14 | 77.54 (-0.37) | 0.97 (+0.01) | 0.09 (0.0) | -5369 | 0 | 31 | 0 | -8 | 0 | 0 | ||||
| 2022-01-07 | 77.91 (+0.13) | 0.96 (-0.03) | 0.09 (-0.01) | 2246 | 0 | -340 | 0 | -101 | 0 | 0 | ||||
| 2021-12-30 | 77.78 (+0.16) | 0.99 (0.0) | 0.1 (+0.01) | 2075 | 31.57 | -90 | 1.37 | 37 | 0.56 | 6573 | 263.5 | 255.0 | 270.0 | 253.5 |
| 2021-12-24 | 77.62 (-0.09) | 0.99 (-0.03) | 0.09 (-0.01) | -676 | 8.06 | -308 | 3.67 | -64 | 0.76 | 8386 | 255.0 | 251.0 | 256.0 | 248.0 |
| 2021-12-17 | 77.71 (-0.07) | 1.02 (+0.01) | 0.1 (0.0) | -808 | 7.13 | 82 | 0.72 | -93 | 0.82 | 11334 | 254.5 | 260.0 | 260.5 | 247.5 |
| 2021-12-10 | 77.78 (+0.04) | 1.01 (+0.01) | 0.1 (-0.01) | 781 | 6.46 | 123 | 1.02 | -54 | 0.45 | 12091 | 256.5 | 254.0 | 264.5 | 251.5 |
| 2021-12-03 | 77.74 (-0.01) | 1.0 (+0.01) | 0.11 (+0.01) | -249 | 1.47 | 199 | 1.17 | 147 | 0.87 | 16950 | 255.5 | 241.5 | 258.0 | 239.5 |
| 2021-11-26 | 77.75 (-0.26) | 0.99 (-0.02) | 0.1 (+0.01) | -3895 | 36.38 | -270 | 2.52 | 47 | 0.44 | 10705 | 243.0 | 250.0 | 250.5 | 241.5 |
| 2021-11-19 | 78.01 (-0.09) | 1.01 (-0.04) | 0.09 (+0.01) | -1314 | 10.86 | -586 | 4.85 | 173 | 1.43 | 12094 | 251.0 | 253.0 | 256.5 | 247.0 |
| 2021-11-12 | 78.1 (-0.24) | 1.05 (0.0) | 0.08 (0.0) | -2492 | 12.04 | -73 | 0.35 | 106 | 0.51 | 20693 | 266.0 | 265.0 | 267.5 | 250.5 |
| 2021-11-05 | 78.34 (+0.19) | 1.05 (-0.14) | 0.08 (+0.01) | 2559 | 14.13 | -2068 | 11.42 | 30 | 0.17 | 18107 | 218.0 | 270.0 | 276.0 | 215.5 |
| 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 | 78.15 (+0.17) | 1.19 (-0.04) | 0.07 (0.0) | 1544 | 5.12 | -445 | 1.48 | 10 | 0.03 | 30132 | 234.5 | 242.0 | 273.0 | 233.0 |
| 2021-10-22 | 77.98 (-0.07) | 1.23 (0.0) | 0.07 (+0.01) | -1239 | 6.56 | -96 | 0.51 | 251 | 1.33 | 18897 | 242.0 | 236.5 | 245.5 | 233.0 |
| 2021-10-15 | 78.05 (-0.07) | 1.23 (0.0) | 0.06 (+0.01) | -980 | 7.43 | -28 | 0.21 | 12 | 0.09 | 13194 | 233.5 | 237.0 | 238.0 | 226.0 |
| 2021-10-08 | 78.12 (-0.11) | 1.23 (+0.01) | 0.05 (0.0) | -1423 | 5.71 | 148 | 0.59 | 1 | 0.0 | 24935 | 236.0 | 240.5 | 241.0 | 223.0 |
| 2021-10-01 | 78.23 (-0.28) | 1.22 (+0.01) | 0.05 (-0.02) | -3807 | 13.85 | 26 | 0.09 | -222 | 0.81 | 27478 | 237.0 | 249.5 | 251.5 | 234.0 |
| 2021-09-24 | 78.51 (-0.2) | 1.21 (0.0) | 0.07 (-0.01) | -2656 | 13.3 | -38 | 0.19 | -178 | 0.89 | 19963 | 252.0 | 242.0 | 260.0 | 241.0 |
| 2021-09-17 | 78.71 (-0.18) | 1.21 (+0.1) | 0.08 (-0.02) | -3256 | 12.74 | 1381 | 5.4 | -206 | 0.81 | 25566 | 255.5 | 267.0 | 283.5 | 255.0 |
| 2021-09-10 | 78.89 (-0.08) | 1.11 (+0.08) | 0.1 (+0.01) | -752 | 4.9 | 1148 | 7.48 | 21 | 0.14 | 15350 | 266.5 | 254.5 | 271.5 | 247.5 |
| 2021-09-03 | 78.97 (-0.05) | 1.03 (0.0) | 0.09 (0.0) | -1042 | 5.5 | 9 | 0.05 | 43 | 0.23 | 18955 | 256.5 | 261.0 | 267.5 | 254.5 |
| 2021-08-27 | 79.02 (+0.11) | 1.03 (+0.02) | 0.09 (0.0) | 1141 | 5.85 | 287 | 1.47 | 64 | 0.33 | 19500 | 263.0 | 237.0 | 263.5 | 235.0 |
| 2021-08-20 | 78.91 (-0.04) | 1.01 (-0.05) | 0.09 (-0.01) | 1769 | 9.66 | 114 | 0.62 | -72 | 0.39 | 18321 | 233.0 | 230.0 | 235.5 | 223.0 |
| 2021-08-13 | 78.95 (-0.02) | 1.06 (+0.12) | 0.1 (0.0) | -491 | 2.88 | 1667 | 9.79 | 2 | 0.01 | 17032 | 233.0 | 219.0 | 234.0 | 213.0 |
| 2021-08-06 | 78.97 (-0.05) | 0.94 (+0.01) | 0.1 (+0.01) | -137 | 0.84 | 90 | 0.55 | 49 | 0.3 | 16373 | 218.0 | 232.0 | 240.0 | 215.5 |
| 2021-07-30 | 79.02 (+0.06) | 0.93 (+0.01) | 0.09 (+0.01) | 397 | 2.47 | 84 | 0.52 | 180 | 1.12 | 16083 | 231.5 | 222.0 | 233.5 | 215.0 |
| 2021-07-23 | 78.96 (+0.02) | 0.92 (0.0) | 0.08 (+0.01) | -158 | 1.24 | 12 | 0.09 | 202 | 1.59 | 12725 | 222.5 | 217.0 | 223.0 | 211.5 |
| 2021-07-16 | 78.94 (+0.17) | 0.92 (-0.01) | 0.07 (+0.01) | 2136 | 21.22 | -45 | 0.45 | 62 | 0.62 | 10066 | 221.0 | 210.5 | 221.0 | 209.5 |
| 2021-07-09 | 78.77 (+0.06) | 0.93 (0.0) | 0.06 (0.0) | 1074 | 6.24 | -50 | 0.29 | 10 | 0.06 | 17216 | 208.5 | 203.5 | 213.5 | 203.0 |
| 2021-07-02 | 78.71 (-0.28) | 0.93 (+0.15) | 0.06 (0.0) | -4018 | 33.24 | -1 | 0.01 | 2 | 0.02 | 12089 | 201.5 | 207.0 | 207.5 | 199.0 |
| 2021-06-25 | 78.99 (+0.17) | 0.78 (0.0) | 0.06 (+0.04) | 2405 | 11.57 | -12 | 0.06 | 499 | 2.4 | 20787 | 207.0 | 199.0 | 211.0 | 198.5 |
| 2021-06-18 | 78.82 (-0.32) | 0.78 (-0.02) | 0.02 (+0.01) | -3980 | 7.35 | -266 | 0.49 | 140 | 0.26 | 54165 | 200.5 | 208.0 | 208.0 | 196.0 |
| 2021-06-11 | 79.14 (-0.11) | 0.8 (0.0) | 0.01 (-0.01) | -843 | 13.24 | 10 | 0.16 | -19 | 0.3 | 6368 | 207.0 | 206.5 | 207.0 | 201.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-04 | 79.25 (-0.08) | 0.8 (0.0) | 0.02 (+0.01) | -754 | 8.18 | -3 | 0.03 | 83 | 0.9 | 9212 | 207.0 | 209.5 | 210.5 | 203.5 |
| 2021-05-28 | 79.33 (-0.22) | 0.8 (0.0) | 0.01 (0.0) | -616 | 3.18 | -57 | 0.29 | 29 | 0.15 | 19390 | 209.5 | 205.0 | 212.5 | 201.0 |
| 2021-05-21 | 79.55 (+0.34) | 0.8 (0.0) | 0.01 (+0.01) | 4494 | 20.54 | 78 | 0.36 | 102 | 0.47 | 21883 | 205.5 | 189.5 | 206.5 | 183.5 |
| 2021-05-14 | 79.21 (+0.05) | 0.8 (+0.02) | 0.0 (0.0) | 315 | 1.45 | 273 | 1.26 | -64 | 0.29 | 21730 | 195.5 | 205.0 | 205.0 | 180.0 |
| 2021-05-07 | 79.16 (+0.13) | 0.78 (-0.01) | 0.0 (0.0) | 2115 | 17.7 | -119 | 1.0 | -19 | 0.16 | 11951 | 203.5 | 199.5 | 203.5 | 194.5 |
| 2021-04-29 | 79.03 (-0.14) | 0.79 (-0.01) | 0.0 (0.0) | -965 | 10.45 | -193 | 2.09 | -65 | 0.7 | 9232 | 202.0 | 202.5 | 203.0 | 197.5 |
| 2021-04-23 | 79.17 (-0.22) | 0.8 (-0.01) | 0.0 (0.0) | -1509 | 10.53 | -143 | 1.0 | -53 | 0.37 | 14324 | 204.0 | 208.0 | 208.0 | 198.5 |
| 2021-04-16 | 79.39 (+0.11) | 0.81 (-0.01) | 0.0 (-0.01) | 2067 | 14.65 | -73 | 0.52 | -18 | 0.13 | 14106 | 210.0 | 200.0 | 210.0 | 200.0 |
| 2021-04-09 | 79.28 (+0.11) | 0.82 (-0.03) | 0.01 (0.0) | 1363 | 12.08 | -423 | 3.75 | -7 | 0.06 | 11284 | 199.5 | 199.5 | 203.0 | 196.0 |
| 2021-04-01 | 79.17 (+0.2) | 0.85 (+0.01) | 0.01 (0.0) | 1161 | 9.28 | 18 | 0.14 | -46 | 0.37 | 12514 | 197.0 | 194.5 | 200.0 | 191.5 |
| 2021-03-26 | 78.97 (-0.16) | 0.84 (+0.02) | 0.01 (0.0) | -115 | 1.01 | 276 | 2.42 | -52 | 0.46 | 11399 | 191.5 | 186.0 | 192.0 | 181.0 |
| 2021-03-19 | 79.13 (+0.08) | 0.82 (-0.02) | 0.01 (-0.01) | 1101 | 4.82 | -293 | 1.28 | -91 | 0.4 | 22862 | 187.0 | 182.0 | 195.5 | 182.0 |
| 2021-03-12 | 79.05 (+0.37) | 0.84 (0.0) | 0.02 (-0.01) | 4682 | 21.24 | -13 | 0.06 | -105 | 0.48 | 22048 | 182.5 | 170.5 | 191.0 | 169.0 |
| 2021-03-05 | 78.68 (-0.15) | 0.84 (+0.01) | 0.03 (+0.01) | -1939 | 0 | 61 | 0 | 154 | 0 | 0 | ||||
| 2021-02-26 | 78.83 (+0.08) | 0.83 (+0.01) | 0.02 (0.0) | 808 | 0 | 113 | 0 | -47 | 0 | 0 | ||||
| 2021-02-19 | 78.75 (+0.31) | 0.82 (0.0) | 0.02 (0.0) | 4190 | 0 | 15 | 0 | 17 | 0 | 0 | ||||
| 2021-02-05 | 78.44 (+0.07) | 0.82 (-0.03) | 0.02 (0.0) | 1452 | 0 | -409 | 0 | 11 | 0 | 0 | ||||
| 2021-01-29 | 78.37 (-0.35) | 0.85 (-0.01) | 0.02 (+0.01) | -5220 | 0 | -47 | 0 | 76 | 0 | 0 | ||||
| 2021-01-22 | 78.72 (+0.05) | 0.86 (0.0) | 0.01 (0.0) | 475 | 0 | -17 | 0 | 47 | 0 | 0 | ||||
| 2021-01-15 | 78.67 (+0.15) | 0.86 (-0.02) | 0.01 (+0.01) | 1992 | 0 | -254 | 0 | 61 | 0 | 0 | ||||
| 2021-01-08 | 78.52 (+0.26) | 0.88 (0.0) | 0.0 (-0.01) | 2431 | 0 | 17 | 0 | -243 | 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 | 78.26 (+0.21) | 0.88 (+0.03) | 0.01 (+0.01) | 2793 | 33.7 | -4 | 0.05 | 130 | 1.57 | 8289 | 168.0 | 160.5 | 170.5 | 160.0 |
| 2020-12-25 | 78.05 (+0.03) | 0.85 (-0.01) | 0.0 (0.0) | 148 | 1.5 | -19 | 0.19 | -106 | 1.07 | 9896 | 160.0 | 163.5 | 166.0 | 159.5 |
| 2020-12-18 | 78.02 (+0.36) | 0.86 (-0.01) | 0.0 (0.0) | 5018 | 20.23 | -233 | 0.94 | -79 | 0.32 | 24805 | 164.0 | 154.0 | 166.0 | 151.5 |
| 2020-12-11 | 77.66 (-0.12) | 0.87 (-0.03) | 0.0 (-0.02) | -1589 | 13.35 | -348 | 2.92 | -275 | 2.31 | 11906 | 155.0 | 159.0 | 159.5 | 153.5 |
| 2020-12-04 | 77.78 (-0.18) | 0.9 (0.0) | 0.02 (0.0) | -2621 | 11.49 | -84 | 0.37 | 33 | 0.14 | 22813 | 159.0 | 160.5 | 162.0 | 156.0 |
| 2020-11-27 | 77.96 (+0.15) | 0.9 (-0.01) | 0.02 (+0.01) | 2129 | 11.23 | -119 | 0.63 | 147 | 0.78 | 18960 | 160.5 | 164.0 | 167.5 | 158.0 |
| 2020-11-20 | 77.81 (+0.16) | 0.91 (-0.01) | 0.01 (0.0) | 2440 | 12.86 | -85 | 0.45 | 9 | 0.05 | 18973 | 163.0 | 159.0 | 167.5 | 159.0 |
| 2020-11-13 | 77.65 (+0.44) | 0.92 (+0.02) | 0.01 (+0.01) | 6149 | 21.65 | 195 | 0.69 | 83 | 0.29 | 28401 | 159.0 | 152.0 | 163.0 | 151.0 |
| 2020-11-06 | 77.21 (+0.21) | 0.9 (+0.09) | 0.0 (0.0) | 2852 | 16.55 | 1303 | 7.56 | 24 | 0.14 | 17236 | 150.0 | 138.5 | 150.0 | 138.0 |
| 2020-10-30 | 77.0 (+0.17) | 0.81 (-0.03) | 0.0 (0.0) | 2466 | 16.47 | -363 | 2.42 | -132 | 0.88 | 14976 | 138.5 | 144.0 | 145.0 | 137.0 |
| 2020-10-23 | 76.83 (+0.62) | 0.84 (+0.02) | 0.0 (0.0) | 8531 | 36.72 | 168 | 0.72 | -106 | 0.46 | 23234 | 144.0 | 135.5 | 144.0 | 135.0 |
| 2020-10-16 | 76.21 (+0.3) | 0.82 (-0.03) | 0.0 (0.0) | 4143 | 26.47 | -286 | 1.83 | -77 | 0.49 | 15653 | 135.5 | 136.0 | 137.0 | 133.5 |
| 2020-10-08 | 75.91 (+0.37) | 0.85 (0.0) | 0.0 (0.0) | 5117 | 43.11 | 0 | 0.0 | -6 | 0.05 | 11871 | 135.0 | 131.5 | 135.0 | 129.5 |
| 2020-09-30 | 75.54 (+0.14) | 0.85 (-0.15) | 0.0 (0.0) | 1563 | 23.28 | 17 | 0.25 | -12 | 0.18 | 6715 | 131.0 | 127.0 | 131.5 | 126.5 |
| 2020-09-25 | 75.4 (-0.07) | 1.0 (-0.02) | 0.0 (-0.01) | -1073 | 6.49 | -162 | 0.98 | -234 | 1.42 | 16527 | 126.5 | 133.0 | 135.0 | 125.0 |
| 2020-09-18 | 75.47 (+0.39) | 1.02 (0.0) | 0.01 (-0.01) | 3794 | 28.97 | -11 | 0.08 | -149 | 1.14 | 13096 | 133.5 | 130.5 | 134.0 | 128.5 |
| 2020-09-11 | 75.08 (+0.08) | 1.02 (+0.06) | 0.02 (0.0) | 1270 | 11.16 | 755 | 6.63 | 28 | 0.25 | 11380 | 130.0 | 129.5 | 132.0 | 128.0 |
| 2020-09-04 | 75.0 (-0.26) | 0.96 (+0.01) | 0.02 (0.0) | -3083 | 13.83 | 219 | 0.98 | -9 | 0.04 | 22292 | 129.0 | 134.0 | 134.0 | 126.5 |
| 2020-08-28 | 75.26 (-0.11) | 0.95 (+0.01) | 0.02 (+0.01) | -1167 | 8.75 | 65 | 0.49 | 148 | 1.11 | 13339 | 132.5 | 134.0 | 136.0 | 128.0 |
| 2020-08-21 | 75.37 (+0.39) | 0.94 (0.0) | 0.01 (-0.02) | 4799 | 16.72 | 49 | 0.17 | -276 | 0.96 | 28698 | 134.0 | 132.5 | 139.0 | 128.0 |
| 2020-08-14 | 74.98 (+0.68) | 0.94 (+0.03) | 0.03 (+0.02) | 8315 | 27.72 | 378 | 1.26 | 174 | 0.58 | 29992 | 132.0 | 123.5 | 135.5 | 123.0 |
| 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 | 74.3 (-0.02) | 0.91 (0.0) | 0.01 (0.0) | 300 | 1.85 | 57 | 0.35 | 44 | 0.27 | 16244 | 124.0 | 121.5 | 127.0 | 120.5 |
| 2020-07-31 | 74.32 (-0.02) | 0.91 (+0.01) | 0.01 (-0.01) | 128 | 0.85 | 142 | 0.94 | -179 | 1.19 | 15047 | 122.5 | 123.0 | 125.5 | 120.5 |
| 2020-07-24 | 74.34 (+0.07) | 0.9 (0.0) | 0.02 (-0.01) | 1404 | 12.78 | -68 | 0.62 | -31 | 0.28 | 10989 | 123.0 | 123.0 | 126.5 | 122.0 |
| 2020-07-17 | 74.27 (+0.48) | 0.9 (-0.03) | 0.03 (+0.01) | 1162 | 7.97 | 116 | 0.8 | 92 | 0.63 | 14586 | 123.0 | 126.0 | 126.5 | 122.0 |
| 2020-07-10 | 73.79 (+0.29) | 0.93 (+0.01) | 0.02 (0.0) | 4251 | 26.03 | 107 | 0.66 | 1 | 0.01 | 16332 | 125.0 | 127.5 | 131.0 | 124.0 |
| 2020-07-03 | 73.5 (+0.75) | 0.92 (+0.09) | 0.02 (-0.04) | 8345 | 34.16 | 198 | 0.81 | -477 | 1.95 | 24432 | 127.0 | 118.5 | 128.0 | 117.5 |
| 2020-06-24 | 72.75 (-0.19) | 0.83 (0.0) | 0.06 (-0.02) | -2677 | 13.27 | -5 | 0.02 | -319 | 1.58 | 20170 | 84.2 | 127.0 | 128.5 | 83.3 |
| 2020-06-19 | 72.94 (-0.29) | 0.83 (+0.02) | 0.08 (+0.05) | -1849 | 9.58 | 270 | 1.4 | 661 | 3.43 | 19296 | 127.0 | 125.0 | 129.0 | 122.5 |
| 2020-06-12 | 73.23 (+0.3) | 0.81 (0.0) | 0.03 (0.0) | 5422 | 20.3 | -58 | 0.22 | 29 | 0.11 | 26713 | 124.0 | 124.5 | 130.5 | 120.0 |
| 2020-06-05 | 72.93 (+0.26) | 0.81 (0.0) | 0.03 (+0.02) | 3672 | 17.47 | 15 | 0.07 | 245 | 1.17 | 21024 | 123.5 | 117.5 | 124.5 | 117.0 |
| 2020-05-29 | 72.67 (+0.18) | 0.81 (0.0) | 0.01 (0.0) | 3304 | 14.24 | 30 | 0.13 | 21 | 0.09 | 23203 | 116.5 | 113.0 | 119.0 | 111.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 45.76 (-1.31) | 6.17 (+0.54) | 1.17 (+0.11) | -20196 | 0 | 9088 | 0 | 1923 | 0 | 0 | ||||
| 2024-12-31 | 47.07 (-0.77) | 5.63 (-0.82) | 1.06 (+0.08) | -9025 | 3.93 | -13801 | 6.01 | 1238 | 0.54 | 229507 | 113.0 | 120.0 | 129.0 | 109.5 |
| 2024-11-29 | 47.84 (-3.87) | 6.45 (-0.86) | 0.98 (+0.11) | -62909 | 25.06 | -14336 | 5.71 | 1878 | 0.75 | 251075 | 118.5 | 147.5 | 153.0 | 117.5 |
| 2024-10-30 | 51.71 (-1.08) | 7.31 (+0.58) | 0.87 (+0.06) | -7380 | 3.94 | 4823 | 2.57 | 1197 | 0.64 | 187301 | 151.5 | 163.5 | 167.0 | 150.0 |
| 2024-09-30 | 52.79 (-1.64) | 6.73 (+1.72) | 0.81 (+0.16) | -30909 | 0 | 28240 | 0 | 2751 | 0 | 0 | ||||
| 2024-08-30 | 54.43 (-1.33) | 5.01 (+0.27) | 0.65 (-0.05) | -19378 | 0 | 5995 | 0 | -608 | 0 | 0 | ||||
| 2024-07-31 | 55.76 (-1.97) | 4.74 (+1.36) | 0.7 (+0.14) | -38364 | 0 | 18766 | 0 | 2230 | 0 | 0 | ||||
| 2024-06-28 | 57.73 (-3.37) | 3.38 (+1.73) | 0.56 (+0.04) | -51780 | 0 | 27919 | 0 | 619 | 0 | 0 | ||||
| 2024-05-31 | 61.1 (-5.24) | 1.65 (+0.09) | 0.52 (+0.09) | -85333 | 0 | 1519 | 0 | 1460 | 0 | 0 | ||||
| 2024-04-30 | 66.34 (-0.17) | 1.56 (-0.24) | 0.43 (-0.01) | -1380 | 0 | -489 | 0 | -92 | 0 | 0 | ||||
| 2024-03-29 | 66.51 (-0.45) | 1.8 (+0.13) | 0.44 (-0.01) | -11101 | 0 | 2099 | 0 | -193 | 0 | 0 | ||||
| 2024-02-29 | 66.96 (-1.09) | 1.67 (-0.04) | 0.45 (+0.03) | -16388 | 0 | -533 | 0 | 437 | 0 | 0 | ||||
| 2024-01-31 | 68.05 (-1.57) | 1.71 (+0.22) | 0.42 (+0.02) | -28917 | 0 | 3322 | 0 | 356 | 0 | 0 | ||||
| 2023-12-29 | 69.62 (-0.34) | 1.49 (+0.01) | 0.4 (-0.01) | -4490 | 4.8 | 180 | 0.19 | -249 | 0.27 | 93615 | 193.0 | 184.0 | 193.0 | 175.0 |
| 2023-11-30 | 69.96 (-0.35) | 1.48 (+0.01) | 0.41 (+0.03) | -8098 | 10.37 | 179 | 0.23 | 518 | 0.66 | 78116 | 186.0 | 176.0 | 187.0 | 172.0 |
| 2023-10-31 | 70.31 (-0.64) | 1.47 (-0.07) | 0.38 (+0.02) | -10967 | 15.26 | 165 | 0.23 | 285 | 0.4 | 71877 | 175.5 | 181.0 | 186.5 | 169.5 |
| 2023-09-28 | 70.95 (-0.43) | 1.54 (0.0) | 0.36 (-0.01) | -7003 | 0 | -50 | 0 | -29 | 0 | 0 | ||||
| 2023-08-31 | 71.38 (-1.48) | 1.54 (0.0) | 0.37 (-0.08) | -22650 | 0 | 595 | 0 | -1191 | 0 | 0 | ||||
| 2023-07-31 | 72.86 (-0.24) | 1.54 (+0.12) | 0.45 (+0.02) | -6429 | 0 | -974 | 0 | 234 | 0 | 0 | ||||
| 2023-06-30 | 73.1 (-1.2) | 1.42 (-0.05) | 0.43 (+0.03) | -15934 | 0 | -819 | 0 | 532 | 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 | 74.3 (-1.76) | 1.47 (-0.05) | 0.4 (+0.13) | -19557 | 0 | -853 | 0 | 2058 | 0 | 0 | ||||
| 2023-04-28 | 76.06 (+0.02) | 1.52 (-0.03) | 0.27 (+0.01) | 545 | 0 | -420 | 0 | 208 | 0 | 0 | ||||
| 2023-03-31 | 76.04 (+0.12) | 1.55 (-0.19) | 0.26 (+0.01) | 4829 | 0 | -1706 | 0 | 120 | 0 | 0 | ||||
| 2023-02-24 | 75.92 (-0.08) | 1.74 (+0.05) | 0.25 (-0.01) | -116 | 0 | 800 | 0 | -197 | 0 | 0 | ||||
| 2023-01-31 | 76.0 (+0.98) | 1.69 (+0.01) | 0.26 (+0.03) | 11685 | 0 | 239 | 0 | 463 | 0 | 0 | ||||
| 2022-12-30 | 75.02 (+1.12) | 1.68 (+0.26) | 0.23 (-0.06) | 17084 | 14.16 | 2591 | 2.15 | -843 | 0.7 | 120670 | 217.0 | 204.0 | 221.0 | 200.0 |
| 2022-11-30 | 73.9 (+0.52) | 1.42 (+0.01) | 0.29 (-0.01) | 7659 | 5.25 | 149 | 0.1 | -178 | 0.12 | 145923 | 201.5 | 153.0 | 201.5 | 149.0 |
| 2022-10-31 | 73.38 (-0.66) | 1.41 (-0.01) | 0.3 (+0.08) | -9987 | 7.62 | -45 | 0.03 | 1167 | 0.89 | 131138 | 149.0 | 179.0 | 192.0 | 139.0 |
| 2022-09-30 | 74.04 (-0.63) | 1.42 (-0.01) | 0.22 (-0.05) | -9244 | 0 | -120 | 0 | -790 | 0 | 0 | ||||
| 2022-08-31 | 74.67 (-0.7) | 1.43 (-0.02) | 0.27 (+0.01) | -9188 | 0 | -412 | 0 | 187 | 0 | 0 | ||||
| 2022-07-29 | 75.37 (+0.07) | 1.45 (-0.1) | 0.26 (+0.02) | -10855 | 0 | 521 | 0 | 670 | 0 | 0 | ||||
| 2022-06-30 | 75.3 (-0.38) | 1.55 (+0.4) | 0.24 (+0.06) | -7793 | 0 | 1625 | 0 | 862 | 0 | 0 | ||||
| 2022-05-31 | 75.68 (-0.56) | 1.15 (-0.03) | 0.18 (+0.06) | -11307 | 0 | -422 | 0 | 809 | 0 | 0 | ||||
| 2022-04-29 | 76.24 (-0.51) | 1.18 (0.0) | 0.12 (0.0) | -7557 | 0 | -31 | 0 | 81 | 0 | 0 | ||||
| 2022-03-31 | 76.75 (-0.73) | 1.18 (+0.2) | 0.12 (+0.03) | -9075 | 0 | 580 | 0 | 370 | 0 | 0 | ||||
| 2022-02-25 | 77.48 (+0.08) | 0.98 (+0.02) | 0.09 (+0.01) | 1638 | 0 | 278 | 0 | 134 | 0 | 0 | ||||
| 2022-01-26 | 77.4 (-0.38) | 0.96 (-0.03) | 0.08 (-0.02) | -5424 | 0 | -470 | 0 | -163 | 0 | 0 | ||||
| 2021-12-30 | 77.78 (+0.04) | 0.99 (+0.01) | 0.1 (0.0) | 1436 | 3.11 | 65 | 0.14 | -57 | 0.12 | 46196 | 263.5 | 247.0 | 270.0 | 244.0 |
| 2021-11-30 | 77.74 (-0.41) | 0.98 (-0.21) | 0.1 (+0.03) | -5455 | 7.71 | -3056 | 4.32 | 386 | 0.55 | 70739 | 247.0 | 270.0 | 276.0 | 215.5 |
| 2021-10-29 | 78.15 (-0.17) | 1.19 (-0.03) | 0.07 (+0.02) | -3446 | 3.74 | -432 | 0.47 | 313 | 0.34 | 92101 | 234.5 | 246.0 | 273.0 | 223.0 |
| 2021-09-30 | 78.32 (-0.7) | 1.22 (+0.18) | 0.05 (-0.04) | -10141 | 0 | 2512 | 0 | -584 | 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 | 79.02 (0.0) | 1.04 (+0.11) | 0.09 (0.0) | 2258 | 0 | 2183 | 0 | 46 | 0 | 0 | ||||
| 2021-07-30 | 79.02 (+0.19) | 0.93 (0.0) | 0.09 (+0.03) | 1862 | 0 | 1 | 0 | 443 | 0 | 0 | ||||
| 2021-06-30 | 78.83 (-0.54) | 0.93 (+0.13) | 0.06 (+0.05) | -6346 | 0 | -272 | 0 | 720 | 0 | 0 | ||||
| 2021-05-31 | 79.37 (+0.34) | 0.8 (+0.01) | 0.01 (+0.01) | 7051 | 0 | 175 | 0 | 44 | 0 | 0 | ||||
| 2021-04-29 | 79.03 (-0.14) | 0.79 (-0.06) | 0.0 (-0.01) | 680 | 0 | -829 | 0 | -156 | 0 | 0 | ||||
| 2021-03-31 | 79.17 (+0.34) | 0.85 (+0.02) | 0.01 (-0.01) | 5166 | 0 | 46 | 0 | -127 | 0 | 0 | ||||
| 2021-02-26 | 78.83 (+0.46) | 0.83 (-0.02) | 0.02 (0.0) | 6450 | 0 | -281 | 0 | -19 | 0 | 0 | ||||
| 2021-01-29 | 78.37 (+0.11) | 0.85 (-0.03) | 0.02 (+0.01) | -322 | 0 | -301 | 0 | -59 | 0 | 0 | ||||
| 2020-12-31 | 78.26 (+0.37) | 0.88 (-0.02) | 0.01 (-0.01) | 4772 | 7.04 | -670 | 0.99 | -261 | 0.38 | 67801 | 168.0 | 156.5 | 170.5 | 151.5 |
| 2020-11-30 | 77.89 (+0.89) | 0.9 (+0.09) | 0.02 (+0.02) | 12547 | 13.42 | 1276 | 1.36 | 227 | 0.24 | 93482 | 156.0 | 138.5 | 167.5 | 138.0 |
| 2020-10-30 | 77.0 (+1.46) | 0.81 (-0.04) | 0.0 (0.0) | 20257 | 30.82 | -481 | 0.73 | -321 | 0.49 | 65736 | 138.5 | 131.5 | 145.0 | 129.5 |
| 2020-09-30 | 75.54 (+0.35) | 0.85 (-0.1) | 0.0 (-0.01) | 3557 | 0 | 815 | 0 | -320 | 0 | 0 | ||||
| 2020-08-31 | 75.19 (+0.87) | 0.95 (+0.04) | 0.01 (0.0) | 11161 | 0 | 552 | 0 | 34 | 0 | 0 | ||||
| 2020-07-31 | 74.32 (+1.2) | 0.91 (0.0) | 0.01 (-0.02) | 10964 | 0 | 476 | 0 | -277 | 0 | 0 | ||||
| 2020-06-30 | 73.12 (+0.45) | 0.91 (+0.1) | 0.03 (+0.02) | 8894 | 0 | 241 | 0 | 299 | 0 | 0 | ||||
| 2020-05-29 | 72.67 (-0.96) | 0.81 (-0.02) | 0.01 (0.0) | -7586 | 0 | -268 | 0 | -23 | 0 | 0 | ||||
| 2020-04-30 | 73.63 (-0.72) | 0.83 (+0.01) | 0.01 (-0.01) | -9143 | 0 | 181 | 0 | -163 | 0 | 0 | ||||
| 2020-03-31 | 74.35 (-2.36) | 0.82 (+0.28) | 0.02 (-0.06) | -31682 | 0 | 887 | 0 | -781 | 0 | 0 | ||||
| 2020-02-27 | 76.71 () | 0.54 () | 0.08 () | -9748 | 0 | -140 | 0 | -11 | 0 | 0 | ||||
