- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 35.96 (+0.03) | 29.63 (-0.01) | 2.22 (0.0) | 181 | 16.51 | -68 | 6.2 | -13 | 1.19 | 1096 | 125.0 | 125.5 | 127.0 | 125.0 |
| 2024-11-21 | 35.93 (-0.02) | 29.64 (-0.01) | 2.22 (-0.01) | -350 | 27.98 | -31 | 2.48 | -54 | 4.32 | 1251 | 124.0 | 123.5 | 126.0 | 123.5 |
| 2024-11-20 | 35.95 (-0.08) | 29.65 (0.0) | 2.23 (+0.02) | -456 | 29.94 | -38 | 2.5 | 111 | 7.29 | 1523 | 124.0 | 125.5 | 126.5 | 124.0 |
| 2024-11-19 | 36.03 (-0.05) | 29.65 (+0.02) | 2.21 (0.0) | -546 | 23.58 | 132 | 5.7 | 13 | 0.56 | 2316 | 125.0 | 123.5 | 128.0 | 123.5 |
| 2024-11-18 | 36.08 (-0.08) | 29.63 (-0.04) | 2.21 (0.0) | -564 | 27.58 | -272 | 13.3 | 22 | 1.08 | 2045 | 123.0 | 126.5 | 127.0 | 123.0 |
| 2024-11-15 | 36.16 (+0.1) | 29.67 (-0.01) | 2.21 (0.0) | 699 | 28.47 | -90 | 3.67 | 4 | 0.16 | 2455 | 126.5 | 125.0 | 127.5 | 124.5 |
| 2024-11-14 | 36.06 (-0.07) | 29.68 (0.0) | 2.21 (-0.01) | -475 | 19.13 | -6 | 0.24 | -93 | 3.75 | 2483 | 124.0 | 125.0 | 127.0 | 124.0 |
| 2024-11-13 | 36.13 (+0.01) | 29.68 (0.0) | 2.22 (0.0) | -108 | 6.1 | -2 | 0.11 | 0 | 0.0 | 1770 | 125.0 | 124.0 | 126.5 | 124.0 |
| 2024-11-12 | 36.12 (-0.04) | 29.68 (0.0) | 2.22 (-0.01) | -429 | 17.68 | -5 | 0.21 | -57 | 2.35 | 2427 | 125.0 | 125.5 | 128.0 | 125.0 |
| 2024-11-11 | 36.16 (-0.08) | 29.68 (-0.01) | 2.23 (+0.01) | -593 | 26.03 | -24 | 1.05 | 25 | 1.1 | 2278 | 128.0 | 127.0 | 128.0 | 124.5 |
| 2024-11-08 | 36.24 (-0.05) | 29.69 (+0.01) | 2.22 (0.0) | -427 | 36.06 | -12 | 1.01 | 17 | 1.44 | 1184 | 127.5 | 130.5 | 131.0 | 127.5 |
| 2024-11-07 | 36.29 (+0.01) | 29.68 (-0.01) | 2.22 (+0.02) | 117 | 6.55 | -44 | 2.46 | 136 | 7.61 | 1787 | 129.5 | 126.5 | 130.5 | 126.5 |
| 2024-11-06 | 36.28 (+0.02) | 29.69 (-0.01) | 2.2 (-0.01) | 193 | 12.18 | -38 | 2.4 | -56 | 3.54 | 1584 | 127.5 | 126.0 | 129.0 | 126.0 |
| 2024-11-05 | 36.26 (-0.06) | 29.7 (0.0) | 2.21 (-0.01) | -118 | 7.23 | -79 | 4.84 | -66 | 4.04 | 1633 | 125.0 | 124.5 | 126.0 | 123.5 |
| 2024-11-04 | 36.32 (-0.09) | 29.7 (-0.02) | 2.22 (0.0) | -518 | 29.72 | -69 | 3.96 | -31 | 1.78 | 1743 | 124.5 | 125.0 | 126.0 | 124.0 |
| 2024-11-01 | 36.41 (-0.02) | 29.72 (+0.02) | 2.22 (-0.05) | -214 | 5.31 | 126 | 3.13 | -322 | 7.99 | 4031 | 126.5 | 122.0 | 127.5 | 120.0 |
| 2024-10-30 | 36.43 (-0.08) | 29.7 (0.0) | 2.27 (-0.03) | -1010 | 21.18 | 0 | 0.0 | -292 | 6.12 | 4769 | 126.5 | 127.0 | 129.5 | 126.0 |
| 2024-10-29 | 36.51 (-0.22) | 29.7 (0.0) | 2.3 (-0.01) | -1693 | 23.86 | 22 | 0.31 | -17 | 0.24 | 7097 | 126.0 | 132.0 | 132.0 | 125.0 |
| 2024-10-28 | 36.73 (-0.04) | 29.7 (0.0) | 2.31 (+0.01) | -1029 | 39.59 | -50 | 1.92 | 24 | 0.92 | 2599 | 132.0 | 135.0 | 136.0 | 131.5 |
| 2024-10-25 | 36.77 (+0.08) | 29.7 (-0.01) | 2.3 (-0.01) | 426 | 23.72 | -64 | 3.56 | -19 | 1.06 | 1796 | 135.0 | 133.0 | 135.5 | 133.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-24 | 36.69 (-0.07) | 29.71 (0.0) | 2.31 (-0.01) | -676 | 29.74 | -18 | 0.79 | -69 | 3.04 | 2273 | 132.5 | 135.0 | 135.5 | 132.5 |
| 2024-10-23 | 36.76 (-0.09) | 29.71 (0.0) | 2.32 (0.0) | -719 | 24.13 | 17 | 0.57 | -20 | 0.67 | 2980 | 135.0 | 137.0 | 139.0 | 135.0 |
| 2024-10-22 | 36.85 (-0.05) | 29.71 (+0.03) | 2.32 (0.0) | -484 | 29.82 | 188 | 11.58 | -14 | 0.86 | 1623 | 137.0 | 135.5 | 137.0 | 135.5 |
| 2024-10-21 | 36.9 (+0.08) | 29.68 (-0.01) | 2.32 (0.0) | 669 | 34.27 | 108 | 5.53 | 0 | 0.0 | 1952 | 136.5 | 135.5 | 137.0 | 135.0 |
| 2024-10-18 | 36.82 (-0.14) | 29.69 (+0.02) | 2.32 (0.0) | -1006 | 38.59 | 133 | 5.1 | 32 | 1.23 | 2607 | 134.0 | 138.5 | 138.5 | 134.0 |
| 2024-10-17 | 36.96 (+0.21) | 29.67 (-0.03) | 2.32 (+0.01) | 1601 | 46.91 | -218 | 6.39 | 57 | 1.67 | 3413 | 137.0 | 134.5 | 137.5 | 134.0 |
| 2024-10-16 | 36.75 (-0.15) | 29.7 (-0.04) | 2.31 (+0.01) | -1091 | 28.07 | -305 | 7.85 | 36 | 0.93 | 3887 | 132.5 | 133.5 | 134.5 | 132.0 |
| 2024-10-15 | 36.9 (+0.05) | 29.74 (-0.08) | 2.3 (0.0) | 356 | 13.83 | -621 | 24.12 | -7 | 0.27 | 2575 | 135.0 | 135.5 | 137.5 | 135.0 |
| 2024-10-14 | 36.85 (-0.04) | 29.82 (+0.09) | 2.3 (-0.01) | -371 | 18.8 | 704 | 35.68 | -15 | 0.76 | 1973 | 135.0 | 134.0 | 135.0 | 132.5 |
| 2024-10-11 | 36.89 (-0.06) | 29.73 (+0.02) | 2.31 (+0.01) | -476 | 31.01 | 116 | 7.56 | 45 | 2.93 | 1535 | 133.5 | 133.5 | 134.5 | 133.0 |
| 2024-10-09 | 36.95 (-0.17) | 29.71 (+0.14) | 2.3 (0.0) | -1323 | 38.31 | 1110 | 32.15 | -19 | 0.55 | 3453 | 133.5 | 134.0 | 135.0 | 131.5 |
| 2024-10-08 | 37.12 (-0.32) | 29.57 (+0.19) | 2.3 (-0.01) | -2151 | 44.55 | 1414 | 29.29 | -30 | 0.62 | 4828 | 133.5 | 133.0 | 135.0 | 130.5 |
| 2024-10-07 | 37.44 (-0.06) | 29.38 (+0.08) | 2.31 (-0.01) | -465 | 17.0 | 580 | 21.2 | -91 | 3.33 | 2736 | 135.0 | 134.0 | 136.0 | 133.5 |
| 2024-10-04 | 37.5 (+0.46) | 29.3 (-0.52) | 2.32 (0.0) | 3357 | 34.32 | -3915 | 40.02 | -24 | 0.25 | 9782 | 133.0 | 133.0 | 137.5 | 131.0 |
| 2024-10-01 | 37.04 (+0.06) | 29.82 (-0.38) | 2.32 (-0.01) | 455 | 8.37 | -2910 | 53.53 | -43 | 0.79 | 5436 | 133.0 | 138.5 | 138.5 | 133.0 |
| 2024-09-30 | 36.98 (-0.04) | 30.2 (-0.06) | 2.33 (+0.02) | -484 | 18.39 | -455 | 17.29 | 148 | 5.62 | 2632 | 137.0 | 141.0 | 142.0 | 137.0 |
| 2024-09-27 | 37.02 (+0.16) | 30.26 (-0.17) | 2.31 (0.0) | 1301 | 40.29 | -1246 | 38.59 | -19 | 0.59 | 3229 | 141.0 | 142.0 | 143.5 | 141.0 |
| 2024-09-26 | 36.86 (-0.01) | 30.43 (-0.16) | 2.31 (+0.02) | -143 | 2.93 | -1201 | 24.57 | 135 | 2.76 | 4888 | 140.5 | 144.5 | 147.0 | 140.5 |
| 2024-09-25 | 36.87 (+0.14) | 30.59 (-0.16) | 2.29 (0.0) | 1080 | 24.6 | -1226 | 27.92 | 36 | 0.82 | 4391 | 139.0 | 138.0 | 140.0 | 138.0 |
| 2024-09-24 | 36.73 (-0.08) | 30.75 (-0.16) | 2.29 (-0.02) | -663 | 15.06 | -1209 | 27.46 | -137 | 3.11 | 4403 | 136.5 | 138.0 | 138.5 | 136.0 |
| 2024-09-23 | 36.81 (+0.03) | 30.91 (-0.14) | 2.31 (+0.01) | 447 | 10.5 | -1077 | 25.29 | 19 | 0.45 | 4258 | 138.5 | 139.0 | 141.0 | 138.5 |
| 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 | |||
| 2024-09-20 | 36.78 (-0.12) | 31.05 (+0.08) | 2.3 (+0.01) | -1274 | 15.94 | 624 | 7.81 | 90 | 1.13 | 7992 | 137.5 | 139.0 | 141.0 | 137.5 |
| 2024-09-19 | 36.9 (-0.07) | 30.97 (+0.01) | 2.29 (0.0) | -698 | 10.55 | 65 | 0.98 | -12 | 0.18 | 6619 | 137.0 | 138.5 | 140.0 | 136.0 |
| 2024-09-18 | 36.97 (-0.25) | 30.96 (+0.22) | 2.29 (-0.01) | -2157 | 39.25 | 1636 | 29.77 | -28 | 0.51 | 5496 | 138.5 | 141.0 | 141.5 | 137.0 |
| 2024-09-16 | 37.22 (-0.04) | 30.74 (+0.08) | 2.3 (+0.01) | -305 | 11.88 | 642 | 25.01 | 49 | 1.91 | 2567 | 141.0 | 140.5 | 143.5 | 139.5 |
| 2024-09-13 | 37.26 (-0.16) | 30.66 (+0.08) | 2.29 (0.0) | -1078 | 40.57 | 574 | 21.6 | 12 | 0.45 | 2657 | 139.5 | 140.5 | 141.0 | 138.5 |
| 2024-09-12 | 37.42 (-0.11) | 30.58 (0.0) | 2.29 (+0.01) | -1017 | 32.25 | -6 | 0.19 | 51 | 1.62 | 3153 | 140.0 | 140.0 | 141.5 | 137.5 |
| 2024-09-11 | 37.53 (-0.11) | 30.58 (+0.16) | 2.28 (-0.02) | -782 | 20.73 | 1202 | 31.86 | -136 | 3.6 | 3773 | 136.5 | 139.5 | 139.5 | 132.5 |
| 2024-09-10 | 37.64 (-0.05) | 30.42 (0.0) | 2.3 (+0.01) | -419 | 16.69 | -13 | 0.52 | 108 | 4.3 | 2511 | 133.0 | 134.5 | 136.0 | 132.0 |
| 2024-09-09 | 37.69 (-0.05) | 30.42 (-0.06) | 2.29 (-0.01) | -97 | 2.07 | -385 | 8.21 | -108 | 2.3 | 4689 | 134.0 | 132.5 | 137.0 | 132.5 |
| 2024-09-06 | 37.74 (-0.2) | 30.48 (+0.1) | 2.3 (-0.01) | -1253 | 44.88 | 726 | 26.0 | -47 | 1.68 | 2792 | 137.5 | 139.0 | 139.5 | 136.0 |
| 2024-09-05 | 37.94 (-0.1) | 30.38 (+0.08) | 2.31 (0.0) | -964 | 23.03 | 612 | 14.62 | -8 | 0.19 | 4185 | 139.0 | 140.0 | 142.5 | 138.5 |
| 2024-09-04 | 38.04 (-0.28) | 30.3 (+0.21) | 2.31 (0.0) | -2219 | 31.08 | 1597 | 22.37 | -38 | 0.53 | 7140 | 137.5 | 138.5 | 142.5 | 136.5 |
| 2024-09-03 | 38.32 (-0.22) | 30.09 (+0.13) | 2.31 (-0.01) | -1717 | 46.28 | 940 | 25.34 | -87 | 2.35 | 3710 | 145.0 | 145.5 | 147.0 | 144.0 |
| 2024-09-02 | 38.54 (-0.12) | 29.96 (+0.04) | 2.32 (-0.01) | -790 | 42.82 | 338 | 18.32 | -57 | 3.09 | 1845 | 145.0 | 146.0 | 147.5 | 145.0 |
| 2024-08-30 | 38.66 (-0.12) | 29.92 (+0.02) | 2.33 (+0.01) | -888 | 22.37 | 138 | 3.48 | 58 | 1.46 | 3969 | 145.5 | 146.0 | 149.0 | 145.0 |
| 2024-08-29 | 38.78 (+0.02) | 29.9 (+0.07) | 2.32 (-0.01) | 23 | 1.04 | 496 | 22.44 | -36 | 1.63 | 2210 | 145.0 | 141.0 | 146.5 | 140.5 |
| 2024-08-28 | 38.76 (-0.06) | 29.83 (-0.01) | 2.33 (0.0) | -466 | 29.42 | -13 | 0.82 | -19 | 1.2 | 1584 | 143.0 | 144.0 | 144.5 | 142.5 |
| 2024-08-27 | 38.82 (-0.16) | 29.84 (+0.09) | 2.33 (-0.01) | -1155 | 49.44 | 684 | 29.28 | -65 | 2.78 | 2336 | 144.0 | 142.0 | 144.0 | 142.0 |
| 2024-08-26 | 38.98 (-0.1) | 29.75 (+0.02) | 2.34 (0.0) | -876 | 24.89 | 146 | 4.15 | -40 | 1.14 | 3519 | 143.0 | 143.5 | 146.5 | 143.0 |
| 2024-08-23 | 39.08 (-0.19) | 29.73 (+0.05) | 2.34 (0.0) | -1627 | 41.21 | 378 | 9.57 | 27 | 0.68 | 3948 | 142.5 | 140.5 | 142.5 | 139.0 |
| 2024-08-22 | 39.27 (-0.08) | 29.68 (0.0) | 2.34 (-0.01) | -627 | 21.18 | 41 | 1.38 | -59 | 1.99 | 2961 | 143.0 | 145.0 | 145.5 | 141.5 |
| 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 | |||
| 2024-08-21 | 39.35 (-0.13) | 29.68 (+0.11) | 2.35 (-0.02) | -1080 | 27.01 | 785 | 19.63 | -161 | 4.03 | 3998 | 145.0 | 146.5 | 148.5 | 144.0 |
| 2024-08-20 | 39.48 (-0.09) | 29.57 (+0.04) | 2.37 (-0.01) | -738 | 26.76 | 291 | 10.55 | -84 | 3.05 | 2758 | 147.0 | 148.5 | 148.5 | 146.0 |
| 2024-08-19 | 39.57 (-0.16) | 29.53 (+0.09) | 2.38 (-0.01) | -1097 | 34.22 | 720 | 22.46 | -49 | 1.53 | 3206 | 147.0 | 147.0 | 147.5 | 145.0 |
| 2024-08-16 | 39.73 (-0.21) | 29.44 (+0.03) | 2.39 (+0.01) | -1301 | 22.71 | 261 | 4.56 | 38 | 0.66 | 5728 | 146.0 | 145.0 | 148.0 | 143.5 |
| 2024-08-15 | 39.94 (-0.05) | 29.41 (0.0) | 2.38 (0.0) | -579 | 18.21 | -90 | 2.83 | 4 | 0.13 | 3179 | 142.0 | 145.0 | 145.5 | 142.0 |
| 2024-08-14 | 39.99 (-0.07) | 29.41 (+0.02) | 2.38 (0.0) | -562 | 10.53 | 205 | 3.84 | -1 | 0.02 | 5336 | 143.5 | 144.0 | 146.0 | 141.5 |
| 2024-08-13 | 40.06 (-0.25) | 29.39 (+0.03) | 2.38 (-0.09) | -1836 | 33.56 | 259 | 4.73 | -688 | 12.58 | 5471 | 141.5 | 141.5 | 144.0 | 141.0 |
| 2024-08-12 | 40.31 (-0.22) | 29.36 (+0.04) | 2.47 (-0.07) | -1668 | 26.21 | 280 | 4.4 | -498 | 7.83 | 6364 | 142.0 | 139.0 | 144.0 | 139.0 |
| 2024-08-09 | 40.53 (-0.19) | 29.32 (+0.03) | 2.54 (-0.11) | -1460 | 17.81 | 218 | 2.66 | -863 | 10.53 | 8197 | 137.5 | 136.5 | 140.0 | 136.5 |
| 2024-08-08 | 40.72 (-0.44) | 29.29 (+0.06) | 2.65 (-0.01) | -3100 | 43.68 | 463 | 6.52 | -65 | 0.92 | 7097 | 133.0 | 134.0 | 135.5 | 132.5 |
| 2024-08-07 | 41.16 (-0.05) | 29.23 (+0.07) | 2.66 (+0.01) | -211 | 3.25 | 517 | 7.97 | 53 | 0.82 | 6489 | 138.0 | 135.0 | 140.0 | 133.5 |
| 2024-08-06 | 41.21 (-0.45) | 29.16 (+0.11) | 2.65 (-0.01) | -3683 | 26.71 | 851 | 6.17 | -12 | 0.09 | 13788 | 131.0 | 141.0 | 143.0 | 131.0 |
| 2024-08-05 | 41.66 (+0.13) | 29.05 (+0.14) | 2.66 (-0.02) | 697 | 4.98 | 1049 | 7.5 | -220 | 1.57 | 13995 | 132.5 | 136.5 | 139.5 | 129.0 |
| 2024-08-02 | 41.53 (-0.19) | 28.91 (+0.08) | 2.68 (-0.21) | -1321 | 9.67 | 596 | 4.36 | -1564 | 11.45 | 13665 | 142.5 | 149.5 | 151.5 | 142.5 |
| 2024-08-01 | 41.72 (+0.22) | 28.83 (-0.11) | 2.89 (-0.15) | 1632 | 9.8 | -854 | 5.13 | -1103 | 6.62 | 16652 | 153.5 | 156.0 | 157.5 | 151.5 |
| 2024-07-31 | 41.5 (-0.82) | 28.94 (+0.03) | 3.04 (+0.04) | -6177 | 58.27 | 206 | 1.94 | 256 | 2.42 | 10600 | 163.5 | 169.0 | 169.5 | 163.5 |
| 2024-07-30 | 42.32 (-0.37) | 28.91 (+0.2) | 3.0 (+0.01) | -3699 | 45.44 | 1572 | 19.31 | 111 | 1.36 | 8140 | 169.0 | 172.5 | 172.5 | 167.0 |
| 2024-07-29 | 42.69 (-0.95) | 28.71 (+0.55) | 2.99 (-0.04) | -7178 | 58.06 | 4164 | 33.68 | -309 | 2.5 | 12364 | 173.5 | 188.0 | 188.0 | 171.0 |
| 2024-07-26 | 43.64 (-0.37) | 28.16 (+0.41) | 3.03 (+0.02) | -2971 | 42.79 | 3102 | 44.68 | 111 | 1.6 | 6943 | 189.0 | 180.5 | 189.0 | 177.0 |
| 2024-07-23 | 44.01 (-0.38) | 27.75 (+0.24) | 3.01 (+0.04) | -2866 | 42.12 | 1855 | 27.26 | 292 | 4.29 | 6804 | 184.0 | 186.5 | 190.0 | 181.5 |
| 2024-07-22 | 44.39 (-0.19) | 27.51 (+0.65) | 2.97 (+0.04) | -1514 | 22.36 | 1792 | 26.47 | 325 | 4.8 | 6771 | 185.5 | 187.0 | 190.5 | 184.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-19 | 44.58 (-0.21) | 26.86 (+0.24) | 2.93 (+0.02) | -1538 | 22.6 | 1857 | 27.29 | 183 | 2.69 | 6804 | 187.5 | 195.5 | 195.5 | 187.5 |
| 2024-07-18 | 44.79 (-0.19) | 26.62 (+0.22) | 2.91 (+0.02) | -1425 | 20.98 | 1585 | 23.34 | 168 | 2.47 | 6791 | 195.0 | 196.5 | 196.5 | 191.0 |
| 2024-07-17 | 44.98 (-0.09) | 26.4 (+0.07) | 2.89 (+0.05) | -700 | 11.61 | 512 | 8.49 | 335 | 5.55 | 6031 | 196.5 | 199.0 | 205.0 | 196.5 |
| 2024-07-16 | 45.07 (-0.03) | 26.33 (+0.08) | 2.84 (+0.08) | -160 | 1.78 | 640 | 7.12 | 597 | 6.64 | 8993 | 197.0 | 201.0 | 208.5 | 197.0 |
| 2024-07-15 | 45.1 (+0.09) | 26.25 (+0.2) | 2.76 (+0.01) | 674 | 14.55 | 1534 | 33.11 | 119 | 2.57 | 4633 | 201.0 | 196.0 | 202.5 | 193.0 |
| 2024-07-12 | 45.01 (+0.01) | 26.05 (+0.06) | 2.75 (+0.02) | 111 | 3.84 | 496 | 17.16 | 161 | 5.57 | 2890 | 194.0 | 192.5 | 196.0 | 191.5 |
| 2024-07-11 | 45.0 (-0.01) | 25.99 (-0.04) | 2.73 (+0.01) | -109 | 3.1 | -384 | 10.92 | 65 | 1.85 | 3515 | 194.5 | 200.0 | 200.0 | 194.5 |
| 2024-07-10 | 45.01 (-0.05) | 26.03 (+0.01) | 2.72 (+0.03) | -220 | 7.38 | 134 | 4.5 | 226 | 7.58 | 2980 | 198.0 | 200.0 | 200.0 | 196.0 |
| 2024-07-09 | 45.06 (-0.05) | 26.02 (+0.09) | 2.69 (0.0) | -150 | 3.35 | 637 | 14.22 | 11 | 0.25 | 4481 | 199.5 | 198.5 | 200.0 | 194.5 |
| 2024-07-08 | 45.11 (+0.02) | 25.93 (0.0) | 2.69 (+0.04) | 249 | 4.06 | 54 | 0.88 | 257 | 4.19 | 6132 | 198.0 | 194.5 | 201.0 | 192.0 |
| 2024-07-05 | 45.09 (+0.19) | 25.93 (+0.01) | 2.65 (+0.02) | 2160 | 34.47 | 55 | 0.88 | 186 | 2.97 | 6266 | 195.5 | 187.0 | 196.5 | 186.5 |
| 2024-07-04 | 44.9 (+0.03) | 25.92 (-0.09) | 2.63 (0.0) | 128 | 2.3 | -652 | 11.69 | -24 | 0.43 | 5576 | 188.0 | 191.0 | 191.0 | 186.0 |
| 2024-07-03 | 44.87 (-0.02) | 26.01 (+0.47) | 2.63 (+0.01) | -220 | 2.15 | 3519 | 34.43 | 58 | 0.57 | 10221 | 191.0 | 180.0 | 191.0 | 180.0 |
| 2024-07-02 | 44.89 (+0.4) | 25.54 (-1.0) | 2.62 (-0.01) | 3010 | 23.7 | -7603 | 59.85 | -23 | 0.18 | 12703 | 179.0 | 185.0 | 185.0 | 176.0 |
| 2024-07-01 | 44.49 (+0.24) | 26.54 (-0.21) | 2.63 (0.0) | 1654 | 39.63 | -1604 | 38.43 | -29 | 0.69 | 4174 | 187.0 | 189.5 | 190.0 | 185.0 |
| 2024-06-28 | 44.25 (+0.13) | 26.75 (-0.18) | 2.63 (-0.01) | 1107 | 27.76 | -1349 | 33.83 | -77 | 1.93 | 3988 | 188.0 | 190.0 | 190.5 | 187.5 |
| 2024-06-27 | 44.12 (0.0) | 26.93 (+0.06) | 2.64 (0.0) | -119 | 4.16 | 446 | 15.6 | 39 | 1.36 | 2859 | 190.0 | 187.5 | 190.5 | 187.0 |
| 2024-06-26 | 44.12 (-0.03) | 26.87 (+0.1) | 2.64 (0.0) | -273 | 7.37 | 828 | 22.36 | -59 | 1.59 | 3703 | 189.0 | 188.5 | 191.0 | 186.5 |
| 2024-06-25 | 44.15 (-0.05) | 26.77 (+0.1) | 2.64 (-0.02) | -186 | 4.04 | 741 | 16.1 | -105 | 2.28 | 4603 | 188.0 | 190.0 | 190.5 | 185.5 |
| 2024-06-24 | 44.2 (-0.02) | 26.67 (+0.17) | 2.66 (-0.02) | -135 | 2.23 | 1279 | 21.17 | -178 | 2.95 | 6042 | 188.5 | 188.0 | 190.0 | 184.0 |
| 2024-06-21 | 44.22 (+0.1) | 26.5 (-0.29) | 2.68 (-0.04) | 774 | 8.72 | -2256 | 25.42 | -280 | 3.15 | 8875 | 188.0 | 194.0 | 195.5 | 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 | |||
| 2024-06-20 | 44.12 (+0.14) | 26.79 (-0.24) | 2.72 (+0.03) | 1164 | 11.7 | -1775 | 17.84 | 232 | 2.33 | 9952 | 196.5 | 198.0 | 205.0 | 195.0 |
| 2024-06-19 | 43.98 (+0.24) | 27.03 (+0.03) | 2.69 (+0.03) | 1962 | 22.67 | 247 | 2.85 | 204 | 2.36 | 8655 | 197.5 | 193.0 | 200.0 | 192.5 |
| 2024-06-18 | 43.74 (+0.06) | 27.0 (+0.05) | 2.66 (0.0) | 387 | 12.85 | 344 | 11.42 | -36 | 1.2 | 3012 | 190.5 | 190.0 | 191.5 | 187.0 |
| 2024-06-17 | 43.68 (+0.03) | 26.95 (-0.01) | 2.66 (-0.02) | 376 | 15.18 | -104 | 4.2 | -89 | 3.59 | 2477 | 188.5 | 190.5 | 192.0 | 188.0 |
| 2024-06-14 | 43.65 (+0.05) | 26.96 (-0.01) | 2.68 (-0.01) | 399 | 14.49 | -35 | 1.27 | -90 | 3.27 | 2754 | 190.5 | 189.0 | 191.0 | 187.0 |
| 2024-06-13 | 43.6 (-0.1) | 26.97 (0.0) | 2.69 (+0.01) | -652 | 8.35 | -34 | 0.44 | 84 | 1.08 | 7809 | 189.5 | 190.0 | 194.0 | 187.0 |
| 2024-06-12 | 43.7 (-0.21) | 26.97 (+0.17) | 2.68 (-0.01) | -1239 | 21.91 | 1356 | 23.98 | -68 | 1.2 | 5655 | 189.5 | 185.0 | 190.0 | 185.0 |
| 2024-06-11 | 43.91 (-0.04) | 26.8 (+0.21) | 2.69 (+0.04) | -370 | 6.26 | 1591 | 26.9 | 274 | 4.63 | 5915 | 188.0 | 178.5 | 188.5 | 178.0 |
| 2024-06-07 | 43.95 (-0.26) | 26.59 (+0.19) | 2.65 (0.0) | -2149 | 51.01 | 1432 | 33.99 | -19 | 0.45 | 4213 | 180.5 | 184.0 | 185.0 | 180.0 |
| 2024-06-06 | 44.21 (-0.14) | 26.4 (+0.22) | 2.65 (-0.03) | -1279 | 23.76 | 1703 | 31.64 | -197 | 3.66 | 5383 | 185.5 | 186.0 | 189.0 | 181.0 |
| 2024-06-05 | 44.35 (-0.21) | 26.18 (+0.25) | 2.68 (+0.01) | -1362 | 32.32 | 1798 | 42.67 | 65 | 1.54 | 4214 | 184.0 | 182.5 | 186.0 | 181.5 |
| 2024-06-04 | 44.56 (-0.08) | 25.93 (+0.22) | 2.67 (-0.02) | -605 | 16.1 | 1697 | 45.17 | -148 | 3.94 | 3757 | 183.5 | 180.0 | 186.0 | 179.5 |
| 2024-06-03 | 44.64 (+0.1) | 25.71 (-0.01) | 2.69 (+0.01) | 771 | 12.83 | -84 | 1.4 | 97 | 1.61 | 6011 | 182.0 | 181.0 | 184.0 | 176.5 |
| 2024-05-31 | 44.54 (+0.46) | 25.72 (-0.53) | 2.68 (-0.02) | 3605 | 35.76 | -3935 | 39.03 | -141 | 1.4 | 10081 | 178.0 | 188.5 | 189.0 | 177.5 |
| 2024-05-30 | 44.08 (+0.1) | 26.25 (-0.19) | 2.7 (0.0) | 703 | 7.32 | -1464 | 15.25 | -26 | 0.27 | 9602 | 186.5 | 187.0 | 192.0 | 185.0 |
| 2024-05-29 | 43.98 (+0.34) | 26.44 (+0.05) | 2.7 (+0.07) | 1983 | 15.54 | 340 | 2.66 | 551 | 4.32 | 12758 | 189.0 | 175.5 | 191.5 | 175.5 |
| 2024-05-28 | 43.64 (+0.04) | 26.39 (-0.05) | 2.63 (+0.01) | 168 | 4.96 | -364 | 10.75 | 56 | 1.65 | 3387 | 175.0 | 175.0 | 176.5 | 174.0 |
| 2024-05-27 | 43.6 (-0.02) | 26.44 (-0.07) | 2.62 (0.0) | -197 | 5.3 | -541 | 14.56 | -4 | 0.11 | 3715 | 175.0 | 175.0 | 176.5 | 174.0 |
| 2024-05-24 | 43.62 (-0.06) | 26.51 (+0.07) | 2.62 (0.0) | -333 | 11.3 | 571 | 19.37 | -5 | 0.17 | 2948 | 173.0 | 170.0 | 173.0 | 168.0 |
| 2024-05-23 | 43.68 (-0.07) | 26.44 (-0.01) | 2.62 (0.0) | -284 | 7.97 | -65 | 1.82 | 18 | 0.51 | 3564 | 171.5 | 174.0 | 174.5 | 171.0 |
| 2024-05-22 | 43.75 (0.0) | 26.45 (0.0) | 2.62 (0.0) | -30 | 0.81 | -40 | 1.08 | -10 | 0.27 | 3692 | 174.0 | 173.5 | 174.5 | 171.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-21 | 43.75 (0.0) | 26.45 (-0.07) | 2.62 (+0.02) | -12 | 0.3 | -557 | 13.85 | 135 | 3.36 | 4022 | 173.5 | 171.5 | 174.0 | 171.0 |
| 2024-05-20 | 43.75 (-0.09) | 26.52 (+0.04) | 2.6 (+0.02) | -493 | 12.39 | 351 | 8.82 | 139 | 3.49 | 3979 | 170.5 | 170.5 | 172.0 | 169.0 |
| 2024-05-17 | 43.84 (-0.13) | 26.48 (+0.06) | 2.58 (-0.01) | -985 | 21.45 | 428 | 9.32 | -20 | 0.44 | 4593 | 169.0 | 168.0 | 169.0 | 166.0 |
| 2024-05-16 | 43.97 (+0.13) | 26.42 (+0.01) | 2.59 (0.0) | 758 | 15.45 | 61 | 1.24 | -67 | 1.37 | 4905 | 168.0 | 167.0 | 170.0 | 166.5 |
| 2024-05-15 | 43.84 (+0.06) | 26.41 (-0.01) | 2.59 (-0.01) | 467 | 13.85 | -87 | 2.58 | -63 | 1.87 | 3372 | 166.5 | 166.0 | 168.0 | 165.5 |
| 2024-05-14 | 43.78 (+0.05) | 26.42 (-0.02) | 2.6 (-0.02) | 17 | 0.43 | -128 | 3.21 | -154 | 3.87 | 3983 | 165.5 | 164.5 | 166.0 | 161.5 |
| 2024-05-13 | 43.73 (-0.09) | 26.44 (+0.05) | 2.62 (0.0) | -234 | 6.89 | 402 | 11.84 | -13 | 0.38 | 3395 | 165.0 | 164.0 | 166.0 | 163.5 |
| 2024-05-10 | 43.82 (-0.43) | 26.39 (+0.14) | 2.62 (+0.02) | -3860 | 35.72 | 1003 | 9.28 | 151 | 1.4 | 10806 | 164.0 | 172.0 | 172.5 | 163.5 |
| 2024-05-09 | 44.25 (-0.19) | 26.25 (+0.03) | 2.6 (+0.03) | -1331 | 23.04 | 311 | 5.38 | 264 | 4.57 | 5776 | 171.5 | 174.0 | 177.0 | 171.0 |
| 2024-05-08 | 44.44 (-0.09) | 26.22 (+0.04) | 2.57 (+0.01) | -569 | 14.67 | 277 | 7.14 | 66 | 1.7 | 3879 | 172.5 | 174.0 | 174.0 | 169.0 |
| 2024-05-07 | 44.53 (-0.01) | 26.18 (+0.09) | 2.56 (+0.02) | -195 | 3.62 | 687 | 12.77 | 150 | 2.79 | 5381 | 173.0 | 170.0 | 173.5 | 169.0 |
| 2024-05-06 | 44.54 (-0.09) | 26.09 (+0.07) | 2.54 (-0.01) | -878 | 16.32 | 541 | 10.06 | -101 | 1.88 | 5379 | 168.5 | 172.5 | 172.5 | 168.0 |
| 2024-05-03 | 44.63 (-0.07) | 26.02 (-0.06) | 2.55 (0.0) | -568 | 8.07 | -465 | 6.61 | 69 | 0.98 | 7038 | 170.0 | 172.5 | 177.0 | 170.0 |
| 2024-05-02 | 44.7 (-0.54) | 26.08 (+0.05) | 2.55 (+0.01) | -4088 | 46.55 | 337 | 3.84 | 40 | 0.46 | 8782 | 170.5 | 176.0 | 177.5 | 168.0 |
| 2024-04-30 | 45.24 (-0.14) | 26.03 (+0.02) | 2.54 (-0.01) | -941 | 31.59 | 138 | 4.63 | -51 | 1.71 | 2979 | 174.5 | 175.0 | 175.5 | 172.0 |
| 2024-04-29 | 45.38 (-0.08) | 26.01 (+0.02) | 2.55 (+0.05) | -585 | 11.33 | 148 | 2.87 | 327 | 6.33 | 5165 | 175.5 | 173.5 | 176.0 | 172.5 |
| 2024-04-26 | 45.46 (-0.14) | 25.99 (+0.1) | 2.5 (0.0) | -639 | 18.04 | 798 | 22.52 | -5 | 0.14 | 3543 | 173.0 | 174.0 | 175.0 | 172.5 |
| 2024-04-25 | 45.6 (-0.09) | 25.89 (+0.08) | 2.5 (-0.01) | -514 | 18.1 | 618 | 21.76 | -33 | 1.16 | 2840 | 173.0 | 173.0 | 173.0 | 170.0 |
| 2024-04-24 | 45.69 (+0.03) | 25.81 (+0.01) | 2.51 (+0.02) | 155 | 3.59 | 38 | 0.88 | 165 | 3.82 | 4320 | 173.0 | 172.0 | 174.0 | 171.0 |
| 2024-04-23 | 45.66 (-0.04) | 25.8 (+0.03) | 2.49 (+0.02) | -386 | 10.09 | 271 | 7.08 | 129 | 3.37 | 3827 | 169.0 | 170.5 | 172.5 | 168.0 |
| 2024-04-22 | 45.7 (-0.13) | 25.77 (+0.23) | 2.47 (+0.01) | -1150 | 20.4 | 1479 | 26.24 | 61 | 1.08 | 5636 | 169.0 | 172.5 | 175.0 | 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 | |||
| 2024-04-19 | 45.83 (-0.05) | 25.54 (+0.16) | 2.46 (+0.04) | -497 | 6.16 | 1190 | 14.75 | 283 | 3.51 | 8066 | 174.0 | 175.0 | 177.5 | 170.0 |
| 2024-04-18 | 45.88 (-0.1) | 25.38 (+0.06) | 2.42 (+0.02) | -656 | 14.14 | 454 | 9.79 | 161 | 3.47 | 4639 | 179.5 | 180.0 | 181.0 | 178.0 |
| 2024-04-17 | 45.98 (+0.04) | 25.32 (+0.07) | 2.4 (+0.06) | 266 | 4.01 | 507 | 7.64 | 508 | 7.66 | 6635 | 182.0 | 180.5 | 184.0 | 179.5 |
| 2024-04-16 | 45.94 (-0.24) | 25.25 (+0.38) | 2.34 (+0.05) | -1568 | 14.36 | 2900 | 26.56 | 362 | 3.32 | 10918 | 180.0 | 185.0 | 186.0 | 178.5 |
| 2024-04-15 | 46.18 (-0.18) | 24.87 (+0.15) | 2.29 (+0.04) | -1137 | 11.64 | 1157 | 11.84 | 264 | 2.7 | 9771 | 186.5 | 185.5 | 194.0 | 184.5 |
| 2024-04-12 | 46.36 (-0.03) | 24.72 (+0.02) | 2.25 (0.0) | -247 | 6.74 | 163 | 4.45 | 3 | 0.08 | 3665 | 185.5 | 183.0 | 185.5 | 183.0 |
| 2024-04-11 | 46.39 (+0.05) | 24.7 (+0.09) | 2.25 (-0.01) | 82 | 2.07 | 687 | 17.35 | -27 | 0.68 | 3959 | 183.5 | 183.0 | 185.0 | 181.0 |
| 2024-04-10 | 46.34 (+0.05) | 24.61 (0.0) | 2.26 (+0.01) | 483 | 16.62 | -26 | 0.89 | 80 | 2.75 | 2907 | 185.0 | 185.5 | 187.5 | 183.5 |
| 2024-04-09 | 46.29 (-0.11) | 24.61 (+0.03) | 2.25 (0.0) | -580 | 12.44 | 230 | 4.93 | -22 | 0.47 | 4662 | 185.5 | 190.5 | 191.0 | 185.0 |
| 2024-04-08 | 46.4 (-0.09) | 24.58 (+0.12) | 2.25 (-0.01) | -742 | 24.43 | 874 | 28.78 | -114 | 3.75 | 3037 | 190.0 | 193.0 | 193.0 | 188.0 |
| 2024-04-03 | 46.49 (-0.04) | 24.46 (+0.09) | 2.26 (+0.01) | -288 | 5.54 | 721 | 13.87 | 106 | 2.04 | 5200 | 191.0 | 189.0 | 193.0 | 188.0 |
| 2024-04-02 | 46.53 (-0.09) | 24.37 (+0.29) | 2.25 (+0.01) | -877 | 12.18 | 2193 | 30.47 | 99 | 1.38 | 7198 | 191.0 | 193.5 | 196.0 | 189.0 |
| 2024-04-01 | 46.62 (-0.3) | 24.08 (+0.33) | 2.24 (+0.02) | -2800 | 28.89 | 2555 | 26.36 | 108 | 1.11 | 9692 | 193.0 | 200.0 | 200.0 | 188.5 |
| 2024-03-29 | 46.92 (-0.69) | 23.75 (+1.34) | 2.22 (-0.14) | -5274 | 31.42 | 10116 | 60.26 | -1029 | 6.13 | 16786 | 200.5 | 199.0 | 204.0 | 193.0 |
| 2024-03-28 | 47.61 (-0.73) | 22.41 (+1.1) | 2.36 (-0.01) | -5508 | 28.3 | 8405 | 43.18 | -79 | 0.41 | 19466 | 201.0 | 192.0 | 202.0 | 190.5 |
| 2024-03-27 | 48.34 (+0.17) | 21.31 (+0.03) | 2.37 (+0.02) | 1180 | 19.0 | 214 | 3.45 | 133 | 2.14 | 6209 | 188.0 | 188.0 | 191.0 | 183.0 |
| 2024-03-26 | 48.17 (+0.21) | 21.28 (+0.05) | 2.35 (-0.02) | 1590 | 23.43 | 383 | 5.64 | -151 | 2.23 | 6785 | 186.5 | 191.0 | 192.5 | 182.5 |
| 2024-03-25 | 47.96 (+0.42) | 21.23 (-0.07) | 2.37 (+0.01) | 3134 | 31.54 | -535 | 5.38 | 124 | 1.25 | 9937 | 188.5 | 192.5 | 195.0 | 188.0 |
| 2024-03-22 | 47.54 (+0.28) | 21.3 (-0.13) | 2.36 (-0.03) | 2228 | 29.64 | -1017 | 13.53 | -282 | 3.75 | 7517 | 195.0 | 199.0 | 199.0 | 192.5 |
| 2024-03-21 | 47.26 (+0.07) | 21.43 (-0.02) | 2.39 (+0.03) | 491 | 3.57 | -164 | 1.19 | 232 | 1.69 | 13735 | 197.5 | 200.0 | 203.0 | 192.5 |
| 2024-03-20 | 47.19 (+0.02) | 21.45 (+0.06) | 2.36 (-0.03) | -57 | 0.36 | 429 | 2.68 | -203 | 1.27 | 15998 | 195.5 | 195.0 | 209.5 | 194.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-19 | 47.17 (-0.42) | 21.39 (+0.46) | 2.39 (-0.05) | -2564 | 18.79 | 3556 | 26.06 | -375 | 2.75 | 13644 | 196.0 | 197.0 | 201.5 | 194.5 |
| 2024-03-18 | 47.59 (-0.2) | 20.93 (+0.57) | 2.44 (-0.01) | -1539 | 10.97 | 4331 | 30.88 | -108 | 0.77 | 14024 | 197.5 | 191.0 | 197.5 | 189.0 |
| 2024-03-15 | 47.79 (-0.01) | 20.36 (+0.32) | 2.45 (-0.07) | -409 | 2.77 | 2394 | 16.2 | -520 | 3.52 | 14782 | 190.0 | 183.0 | 193.5 | 179.5 |
| 2024-03-14 | 47.8 (+0.09) | 20.04 (+0.29) | 2.52 (-0.05) | 487 | 4.01 | 2197 | 18.07 | -375 | 3.09 | 12155 | 185.0 | 188.0 | 188.0 | 180.5 |
| 2024-03-13 | 47.71 (+0.09) | 19.75 (+0.37) | 2.57 (+0.07) | 796 | 4.15 | 2811 | 14.65 | 531 | 2.77 | 19182 | 187.5 | 178.0 | 189.5 | 176.0 |
| 2024-03-12 | 47.62 (+0.25) | 19.38 (+0.09) | 2.5 (+0.05) | 2346 | 27.36 | 691 | 8.06 | 386 | 4.5 | 8573 | 175.0 | 170.0 | 176.5 | 168.0 |
| 2024-03-11 | 47.37 (+0.07) | 19.29 (+0.11) | 2.45 (-0.05) | 638 | 6.59 | 801 | 8.27 | -367 | 3.79 | 9687 | 170.0 | 171.5 | 174.0 | 168.0 |
| 2024-03-08 | 47.3 (+0.41) | 19.18 (+0.16) | 2.5 (-0.24) | 3115 | 12.58 | 1263 | 5.1 | -1845 | 7.45 | 24757 | 171.5 | 173.5 | 182.5 | 165.5 |
| 2024-03-07 | 46.89 (+0.01) | 19.02 (+0.33) | 2.74 (0.0) | 70 | 0.46 | 2486 | 16.18 | -21 | 0.14 | 15362 | 171.0 | 173.0 | 175.0 | 164.0 |
| 2024-03-06 | 46.88 (-0.01) | 18.69 (+0.29) | 2.74 (0.0) | -194 | 2.11 | 2201 | 23.93 | 50 | 0.54 | 9197 | 172.0 | 168.5 | 172.0 | 166.5 |
| 2024-03-05 | 46.89 (-0.04) | 18.4 (+0.16) | 2.74 (+0.01) | -346 | 3.3 | 1277 | 12.18 | 57 | 0.54 | 10487 | 170.0 | 166.0 | 170.0 | 163.5 |
| 2024-03-04 | 46.93 (-0.11) | 18.24 (+0.19) | 2.73 (+0.24) | -1007 | 5.48 | 1389 | 7.56 | 1797 | 9.78 | 18372 | 166.0 | 161.0 | 169.0 | 160.5 |
| 2024-03-01 | 47.04 (-0.27) | 18.05 (+0.03) | 2.49 (-0.04) | -2094 | 24.05 | 248 | 2.85 | -265 | 3.04 | 8706 | 156.0 | 157.0 | 158.5 | 153.0 |
| 2024-02-29 | 47.31 (+0.15) | 18.02 (-0.05) | 2.53 (+0.08) | 756 | 6.63 | -426 | 3.74 | 616 | 5.4 | 11402 | 156.0 | 150.5 | 160.5 | 150.0 |
| 2024-02-27 | 47.16 (+0.04) | 18.07 (+0.01) | 2.45 (-0.01) | 352 | 9.15 | 97 | 2.52 | -116 | 3.02 | 3847 | 150.0 | 149.5 | 153.0 | 147.5 |
| 2024-02-26 | 47.12 (-0.2) | 18.06 (+0.01) | 2.46 (+0.01) | -1624 | 16.96 | 79 | 0.82 | 69 | 0.72 | 9577 | 150.0 | 150.5 | 158.5 | 150.0 |
| 2024-02-23 | 47.32 (+0.41) | 18.05 (+0.01) | 2.45 (+0.03) | 3118 | 42.79 | 79 | 1.08 | 228 | 3.13 | 7286 | 149.5 | 147.5 | 151.5 | 147.0 |
| 2024-02-22 | 46.91 (+0.05) | 18.04 (0.0) | 2.42 (-0.01) | 392 | 11.35 | -24 | 0.69 | -26 | 0.75 | 3454 | 146.5 | 146.5 | 147.0 | 144.0 |
| 2024-02-21 | 46.86 (+0.15) | 18.04 (-0.01) | 2.43 (-0.01) | 1158 | 33.96 | -23 | 0.67 | -90 | 2.64 | 3410 | 146.5 | 146.0 | 149.0 | 145.5 |
| 2024-02-20 | 46.71 (+0.12) | 18.05 (-0.02) | 2.44 (0.0) | 925 | 21.56 | -159 | 3.71 | -43 | 1.0 | 4291 | 145.0 | 146.0 | 146.5 | 144.5 |
| 2024-02-19 | 46.59 (-0.01) | 18.07 (+0.05) | 2.44 (-0.02) | -71 | 1.61 | 335 | 7.62 | -109 | 2.48 | 4399 | 146.0 | 150.5 | 151.0 | 144.5 |
| 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 | |||
| 2024-02-16 | 46.6 (-0.03) | 18.02 (0.0) | 2.46 (-0.02) | -200 | 4.14 | 47 | 0.97 | -172 | 3.56 | 4834 | 150.5 | 151.5 | 152.0 | 146.5 |
| 2024-02-15 | 46.63 (+0.29) | 18.02 (+0.08) | 2.48 (+0.02) | 2011 | 20.04 | 607 | 6.05 | 136 | 1.35 | 10037 | 151.0 | 148.5 | 152.0 | 147.5 |
| 2024-02-05 | 46.34 (+0.14) | 17.94 (+0.09) | 2.46 (0.0) | 1192 | 16.53 | 689 | 9.56 | 13 | 0.18 | 7209 | 147.5 | 145.5 | 149.0 | 145.0 |
| 2024-02-02 | 46.2 (+0.31) | 17.85 (+0.03) | 2.46 (-0.02) | 2202 | 36.24 | 179 | 2.95 | -114 | 1.88 | 6076 | 146.5 | 147.0 | 147.0 | 143.5 |
| 2024-02-01 | 45.89 (0.0) | 17.82 (+0.03) | 2.48 (0.0) | 170 | 3.26 | 237 | 4.54 | -70 | 1.34 | 5218 | 145.5 | 144.5 | 146.0 | 143.5 |
| 2024-01-31 | 45.89 (+0.06) | 17.79 (-0.01) | 2.48 (-0.06) | 518 | 4.46 | -23 | 0.2 | -419 | 3.61 | 11622 | 145.5 | 144.0 | 146.0 | 140.5 |
| 2024-01-30 | 45.83 (-0.11) | 17.8 (-0.01) | 2.54 (+0.04) | -786 | 10.52 | -140 | 1.87 | 296 | 3.96 | 7474 | 148.5 | 149.5 | 150.0 | 147.0 |
| 2024-01-29 | 45.94 (-0.09) | 17.81 (+0.11) | 2.5 (+0.03) | -594 | 7.35 | 826 | 10.22 | 221 | 2.73 | 8086 | 149.5 | 146.0 | 149.5 | 144.5 |
| 2024-01-26 | 46.03 (+0.14) | 17.7 (+0.01) | 2.47 (0.0) | 960 | 9.23 | 133 | 1.28 | -23 | 0.22 | 10401 | 145.0 | 144.0 | 148.5 | 143.5 |
| 2024-01-25 | 45.89 (+0.19) | 17.69 (+0.11) | 2.47 (+0.02) | 1307 | 7.7 | 790 | 4.65 | 217 | 1.28 | 16976 | 145.5 | 143.0 | 150.0 | 142.0 |
| 2024-01-24 | 45.7 (+0.11) | 17.58 (+0.04) | 2.45 (-0.01) | 845 | 10.14 | 359 | 4.31 | -101 | 1.21 | 8336 | 141.0 | 145.0 | 145.0 | 140.0 |
| 2024-01-23 | 45.59 (-0.12) | 17.54 (+0.06) | 2.46 (+0.08) | -939 | 5.02 | 451 | 2.41 | 587 | 3.14 | 18697 | 143.5 | 138.0 | 147.0 | 137.0 |
| 2024-01-22 | 45.71 (-0.07) | 17.48 (+0.33) | 2.38 (-0.02) | -566 | 10.41 | 401 | 7.37 | -108 | 1.99 | 5439 | 135.0 | 134.5 | 135.0 | 132.0 |
| 2024-01-19 | 45.78 (+0.01) | 17.15 (+0.17) | 2.4 (+0.02) | 79 | 1.82 | 1287 | 29.63 | 138 | 3.18 | 4344 | 133.0 | 132.0 | 133.0 | 131.0 |
| 2024-01-18 | 45.77 (-0.13) | 16.98 (+0.08) | 2.38 (+0.02) | -971 | 22.29 | 641 | 14.72 | 141 | 3.24 | 4356 | 131.0 | 132.0 | 132.5 | 129.5 |
| 2024-01-17 | 45.9 (-0.24) | 16.9 (+0.3) | 2.36 (+0.12) | -1768 | 21.16 | 2250 | 26.92 | 885 | 10.59 | 8357 | 132.0 | 131.0 | 133.0 | 130.0 |
| 2024-01-16 | 46.14 (-0.12) | 16.6 (+0.11) | 2.24 (+0.12) | -935 | 10.37 | 847 | 9.4 | 932 | 10.34 | 9013 | 132.0 | 127.5 | 132.0 | 126.0 |
| 2024-01-15 | 46.26 (+0.08) | 16.49 (+0.04) | 2.12 (+0.12) | 622 | 7.92 | 319 | 4.06 | 927 | 11.8 | 7858 | 128.5 | 127.0 | 129.5 | 126.0 |
| 2024-01-12 | 46.18 (-0.03) | 16.45 (+0.03) | 2.0 (+0.02) | 44 | 0.77 | 233 | 4.05 | 103 | 1.79 | 5750 | 127.0 | 128.5 | 129.0 | 126.0 |
| 2024-01-11 | 46.21 (-0.56) | 16.42 (+0.22) | 1.98 (+0.02) | -4493 | 30.2 | 1653 | 11.11 | 219 | 1.47 | 14878 | 129.0 | 134.5 | 135.0 | 127.0 |
| 2024-01-10 | 46.77 (+0.07) | 16.2 (+0.13) | 1.96 (+0.03) | 492 | 7.8 | 986 | 15.63 | 168 | 2.66 | 6309 | 132.0 | 132.0 | 132.5 | 130.0 |
| 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 | |||
| 2024-01-09 | 46.7 (+0.18) | 16.07 (+0.08) | 1.93 (+0.01) | 1396 | 25.1 | 636 | 11.43 | 117 | 2.1 | 5562 | 130.0 | 132.0 | 132.5 | 130.0 |
| 2024-01-08 | 46.52 (+0.01) | 15.99 (+0.13) | 1.92 (0.0) | 13 | 0.24 | 966 | 17.98 | -6 | 0.11 | 5373 | 130.5 | 133.0 | 133.0 | 130.0 |
| 2024-01-05 | 46.51 (+0.12) | 15.86 (+0.09) | 1.92 (-0.02) | 971 | 13.98 | 686 | 9.88 | -155 | 2.23 | 6945 | 133.0 | 135.0 | 135.0 | 130.5 |
| 2024-01-04 | 46.39 (+0.33) | 15.77 (+0.31) | 1.94 (0.0) | 2449 | 24.22 | 2319 | 22.93 | -40 | 0.4 | 10113 | 135.0 | 135.5 | 136.5 | 131.0 |
| 2024-01-03 | 46.06 (+0.57) | 15.46 (+0.04) | 1.94 (+0.03) | 4397 | 50.38 | 343 | 3.93 | 278 | 3.19 | 8727 | 135.5 | 135.0 | 136.5 | 133.5 |
| 2024-01-02 | 45.49 (+0.61) | 15.42 (-0.38) | 1.91 (+0.03) | 4603 | 54.02 | -2885 | 33.86 | 229 | 2.69 | 8521 | 136.5 | 140.5 | 140.5 | 136.5 |
| 2023-12-29 | 44.88 (-0.02) | 15.8 (+0.07) | 1.88 (-0.01) | -188 | 5.74 | 480 | 14.64 | -109 | 3.33 | 3278 | 141.0 | 142.0 | 143.0 | 140.0 |
| 2023-12-28 | 44.9 (+0.16) | 15.73 (-0.01) | 1.89 (-0.01) | 1440 | 38.87 | -79 | 2.13 | -69 | 1.86 | 3705 | 142.0 | 145.0 | 145.0 | 141.5 |
| 2023-12-27 | 44.74 (+0.02) | 15.74 (+0.13) | 1.9 (-0.03) | 118 | 2.26 | 1006 | 19.29 | -251 | 4.81 | 5215 | 143.5 | 147.5 | 148.0 | 141.5 |
| 2023-12-26 | 44.72 (-0.18) | 15.61 (+0.24) | 1.93 (0.0) | -1367 | 26.37 | 1796 | 34.65 | 56 | 1.08 | 5183 | 148.0 | 143.5 | 148.0 | 143.0 |
| 2023-12-25 | 44.9 (0.0) | 15.37 (+0.12) | 1.93 (-0.01) | -81 | 2.18 | 924 | 24.84 | -106 | 2.85 | 3720 | 143.5 | 144.5 | 145.0 | 140.0 |
| 2023-12-22 | 44.9 (+0.15) | 15.25 (-0.07) | 1.94 (-0.01) | 1166 | 16.71 | -537 | 7.7 | -69 | 0.99 | 6977 | 144.0 | 145.0 | 145.0 | 141.5 |
| 2023-12-21 | 44.75 (+0.3) | 15.32 (-0.11) | 1.95 (0.0) | 2314 | 27.39 | -777 | 9.2 | 15 | 0.18 | 8449 | 144.5 | 144.0 | 146.0 | 142.5 |
| 2023-12-20 | 44.45 (+0.37) | 15.43 (-0.12) | 1.95 (+0.02) | 3041 | 26.15 | -932 | 8.02 | 101 | 0.87 | 11628 | 145.0 | 147.0 | 149.5 | 143.5 |
| 2023-12-19 | 44.08 (+0.33) | 15.55 (+0.19) | 1.93 (-0.04) | 2509 | 15.43 | 1452 | 8.93 | -237 | 1.46 | 16263 | 147.5 | 141.0 | 148.5 | 139.5 |
| 2023-12-18 | 43.75 (+0.41) | 15.36 (-0.12) | 1.97 (-0.01) | 3115 | 25.11 | -907 | 7.31 | -112 | 0.9 | 12407 | 148.5 | 148.0 | 151.0 | 145.0 |
| 2023-12-15 | 43.34 (+0.25) | 15.48 (+0.45) | 1.98 (-0.04) | 1801 | 7.75 | 3359 | 14.46 | -316 | 1.36 | 23227 | 152.5 | 145.5 | 154.0 | 141.5 |
| 2023-12-14 | 43.09 (-0.03) | 15.03 (+0.54) | 2.02 (-0.01) | -177 | 0.83 | 4166 | 19.64 | -41 | 0.19 | 21208 | 148.5 | 139.5 | 148.5 | 137.5 |
| 2023-12-13 | 43.12 (-0.07) | 14.49 (+0.5) | 2.03 (-0.02) | -486 | 4.46 | 3785 | 34.76 | -197 | 1.81 | 10889 | 135.0 | 131.0 | 135.0 | 129.5 |
| 2023-12-12 | 43.19 (-0.13) | 13.99 (+0.48) | 2.05 (0.0) | -972 | 7.67 | 3619 | 28.57 | 26 | 0.21 | 12665 | 131.0 | 123.0 | 132.0 | 122.5 |
| 2023-12-11 | 43.32 (+0.06) | 13.51 (+0.04) | 2.05 (-0.01) | 344 | 12.65 | 327 | 12.02 | -87 | 3.2 | 2720 | 123.0 | 122.0 | 123.0 | 120.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 43.26 (+0.1) | 13.47 (+0.1) | 2.06 (+0.02) | 744 | 9.03 | 779 | 9.46 | 167 | 2.03 | 8238 | 121.5 | 117.0 | 124.5 | 117.0 |
| 2023-12-07 | 43.16 (+0.01) | 13.37 (+0.05) | 2.04 (0.0) | -23 | 1.6 | 313 | 21.81 | 10 | 0.7 | 1435 | 115.5 | 117.5 | 117.5 | 115.5 |
| 2023-12-06 | 43.15 (-0.03) | 13.32 (+0.12) | 2.04 (-0.01) | -258 | 9.95 | 910 | 35.08 | -81 | 3.12 | 2594 | 117.5 | 117.0 | 118.5 | 115.0 |
| 2023-12-05 | 43.18 (+0.05) | 13.2 (+0.09) | 2.05 (-0.01) | 771 | 20.3 | 700 | 18.43 | -74 | 1.95 | 3798 | 117.0 | 114.5 | 117.5 | 114.5 |
| 2023-12-04 | 43.13 (-0.07) | 13.11 (+0.04) | 2.06 (+0.01) | -412 | 17.27 | 344 | 14.42 | 59 | 2.47 | 2385 | 115.5 | 116.5 | 116.5 | 114.0 |
| 2023-12-01 | 43.2 (+0.15) | 13.07 (+0.04) | 2.05 (+0.01) | 1171 | 30.18 | 251 | 6.47 | 52 | 1.34 | 3880 | 115.0 | 112.0 | 115.0 | 110.5 |
| 2023-11-30 | 43.05 (-0.05) | 13.03 (+0.03) | 2.04 (0.0) | -454 | 17.07 | 217 | 8.16 | -3 | 0.11 | 2659 | 112.0 | 113.0 | 113.5 | 111.0 |
| 2023-11-29 | 43.1 (+0.32) | 13.0 (-0.01) | 2.04 (-0.02) | 2398 | 51.18 | -45 | 0.96 | -93 | 1.99 | 4685 | 112.0 | 110.0 | 112.0 | 109.5 |
| 2023-11-28 | 42.78 (+0.04) | 13.01 (+0.03) | 2.06 (-0.01) | 262 | 16.16 | 228 | 14.07 | -117 | 7.22 | 1621 | 109.5 | 109.0 | 109.5 | 107.5 |
| 2023-11-27 | 42.74 (+0.01) | 12.98 (+0.03) | 2.07 (+0.01) | 175 | 13.06 | 222 | 16.57 | 82 | 6.12 | 1340 | 108.5 | 108.0 | 109.0 | 107.5 |
| 2023-11-24 | 42.73 (-0.02) | 12.95 (+0.03) | 2.06 (0.0) | -134 | 11.09 | 246 | 20.36 | -21 | 1.74 | 1208 | 107.5 | 108.5 | 108.5 | 107.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 35.96 (-0.2) | 29.63 (-0.04) | 2.22 (+0.01) | -1735 | 21.08 | -277 | 3.36 | 79 | 0.96 | 8232 | 125.0 | 126.5 | 128.0 | 123.0 |
| 2024-11-15 | 36.16 (-0.08) | 29.67 (-0.02) | 2.21 (-0.01) | -906 | 7.94 | -127 | 1.11 | -121 | 1.06 | 11416 | 126.5 | 127.0 | 128.0 | 124.0 |
| 2024-11-08 | 36.24 (-0.17) | 29.69 (-0.03) | 2.22 (0.0) | -753 | 9.49 | -242 | 3.05 | 0 | 0.0 | 7933 | 127.5 | 125.0 | 131.0 | 123.5 |
| 2024-11-01 | 36.41 (-0.36) | 29.72 (+0.02) | 2.22 (-0.08) | -3946 | 21.33 | 98 | 0.53 | -607 | 3.28 | 18497 | 126.5 | 135.0 | 136.0 | 120.0 |
| 2024-10-25 | 36.77 (-0.05) | 29.7 (+0.01) | 2.3 (-0.02) | -784 | 7.38 | 231 | 2.17 | -122 | 1.15 | 10627 | 135.0 | 135.5 | 139.0 | 132.5 |
| 2024-10-18 | 36.82 (-0.07) | 29.69 (-0.04) | 2.32 (+0.01) | -511 | 3.53 | -307 | 2.12 | 103 | 0.71 | 14457 | 134.0 | 134.0 | 138.5 | 132.0 |
| 2024-10-11 | 36.89 (-0.61) | 29.73 (+0.43) | 2.31 (-0.01) | -4415 | 35.17 | 3220 | 25.65 | -95 | 0.76 | 12554 | 133.5 | 134.0 | 136.0 | 130.5 |
| 2024-10-04 | 37.5 (+0.48) | 29.3 (-0.96) | 2.32 (+0.01) | 3328 | 18.64 | -7280 | 40.78 | 81 | 0.45 | 17851 | 133.0 | 141.0 | 142.0 | 131.0 |
| 2024-09-27 | 37.02 (+0.24) | 30.26 (-0.79) | 2.31 (+0.01) | 2022 | 9.55 | -5959 | 28.14 | 34 | 0.16 | 21173 | 141.0 | 139.0 | 147.0 | 136.0 |
| 2024-09-20 | 36.78 (-0.48) | 31.05 (+0.39) | 2.3 (+0.01) | -4434 | 19.55 | 2967 | 13.08 | 99 | 0.44 | 22676 | 137.5 | 140.5 | 143.5 | 136.0 |
| 2024-09-13 | 37.26 (-0.48) | 30.66 (+0.18) | 2.29 (-0.01) | -3393 | 20.21 | 1372 | 8.17 | -73 | 0.43 | 16785 | 139.5 | 132.5 | 141.5 | 132.0 |
| 2024-09-06 | 37.74 (-0.92) | 30.48 (+0.56) | 2.3 (-0.03) | -6943 | 35.29 | 4213 | 21.41 | -237 | 1.2 | 19674 | 137.5 | 146.0 | 147.5 | 136.0 |
| 2024-08-30 | 38.66 (-0.42) | 29.92 (+0.19) | 2.33 (-0.01) | -3362 | 24.69 | 1451 | 10.65 | -102 | 0.75 | 13619 | 145.5 | 143.5 | 149.0 | 140.5 |
| 2024-08-23 | 39.08 (-0.65) | 29.73 (+0.29) | 2.34 (-0.05) | -5169 | 30.63 | 2215 | 13.13 | -326 | 1.93 | 16873 | 142.5 | 147.0 | 148.5 | 139.0 |
| 2024-08-16 | 39.73 (-0.8) | 29.44 (+0.12) | 2.39 (-0.15) | -5946 | 22.8 | 915 | 3.51 | -1145 | 4.39 | 26080 | 146.0 | 139.0 | 148.0 | 139.0 |
| 2024-08-09 | 40.53 (-1.0) | 29.32 (+0.41) | 2.54 (-0.14) | -7757 | 15.65 | 3098 | 6.25 | -1107 | 2.23 | 49568 | 137.5 | 136.5 | 143.0 | 129.0 |
| 2024-08-02 | 41.53 (-2.11) | 28.91 (+0.75) | 2.68 (-0.35) | -16743 | 27.26 | 5684 | 9.25 | -2609 | 4.25 | 61423 | 142.5 | 188.0 | 188.0 | 142.5 |
| 2024-07-26 | 43.64 (-0.94) | 28.16 (+1.3) | 3.03 (+0.1) | -7351 | 35.83 | 6749 | 32.89 | 728 | 3.55 | 20519 | 189.0 | 187.0 | 190.5 | 177.0 |
| 2024-07-19 | 44.58 (-0.43) | 26.86 (+0.81) | 2.93 (+0.18) | -3149 | 9.47 | 6128 | 18.43 | 1402 | 4.22 | 33254 | 187.5 | 196.0 | 208.5 | 187.5 |
| 2024-07-12 | 45.01 (-0.08) | 26.05 (+0.12) | 2.75 (+0.1) | -119 | 0.6 | 937 | 4.69 | 720 | 3.6 | 19999 | 194.0 | 194.5 | 201.0 | 191.5 |
| 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 | |||
| 2024-07-05 | 45.09 (+0.84) | 25.93 (-0.82) | 2.65 (+0.02) | 6732 | 17.29 | -6285 | 16.14 | 168 | 0.43 | 38942 | 195.5 | 189.5 | 196.5 | 176.0 |
| 2024-06-28 | 44.25 (+0.03) | 26.75 (+0.25) | 2.63 (-0.05) | 394 | 1.86 | 1945 | 9.18 | -380 | 1.79 | 21197 | 188.0 | 188.0 | 191.0 | 184.0 |
| 2024-06-21 | 44.22 (+0.57) | 26.5 (-0.46) | 2.68 (0.0) | 4663 | 14.14 | -3544 | 10.75 | 31 | 0.09 | 32974 | 188.0 | 190.5 | 205.0 | 187.0 |
| 2024-06-14 | 43.65 (-0.3) | 26.96 (+0.37) | 2.68 (+0.03) | -1862 | 8.41 | 2878 | 13.0 | 200 | 0.9 | 22136 | 190.5 | 178.5 | 194.0 | 178.0 |
| 2024-06-07 | 43.95 (-0.59) | 26.59 (+0.87) | 2.65 (-0.03) | -4624 | 19.61 | 6546 | 27.76 | -202 | 0.86 | 23580 | 180.5 | 181.0 | 189.0 | 176.5 |
| 2024-05-31 | 44.54 (+0.92) | 25.72 (-0.79) | 2.68 (+0.06) | 6262 | 15.84 | -5964 | 15.08 | 436 | 1.1 | 39544 | 178.0 | 175.0 | 192.0 | 174.0 |
| 2024-05-24 | 43.62 (-0.22) | 26.51 (+0.03) | 2.62 (+0.04) | -1152 | 6.33 | 260 | 1.43 | 277 | 1.52 | 18206 | 173.0 | 170.5 | 174.5 | 168.0 |
| 2024-05-17 | 43.84 (+0.02) | 26.48 (+0.09) | 2.58 (-0.04) | 23 | 0.11 | 676 | 3.34 | -317 | 1.57 | 20249 | 169.0 | 164.0 | 170.0 | 161.5 |
| 2024-05-10 | 43.82 (-0.81) | 26.39 (+0.37) | 2.62 (+0.07) | -6833 | 21.89 | 2819 | 9.03 | 530 | 1.7 | 31222 | 164.0 | 172.5 | 177.0 | 163.5 |
| 2024-05-03 | 44.63 (-0.83) | 26.02 (+0.03) | 2.55 (+0.05) | -6182 | 25.79 | 158 | 0.66 | 385 | 1.61 | 23966 | 170.0 | 173.5 | 177.5 | 168.0 |
| 2024-04-26 | 45.46 (-0.37) | 25.99 (+0.45) | 2.5 (+0.04) | -2534 | 12.57 | 3204 | 15.89 | 317 | 1.57 | 20167 | 173.0 | 172.5 | 175.0 | 168.0 |
| 2024-04-19 | 45.83 (-0.53) | 25.54 (+0.82) | 2.46 (+0.21) | -3592 | 8.97 | 6208 | 15.51 | 1578 | 3.94 | 40031 | 174.0 | 185.5 | 194.0 | 170.0 |
| 2024-04-12 | 46.36 (-0.13) | 24.72 (+0.26) | 2.25 (-0.01) | -1004 | 5.51 | 1928 | 10.57 | -80 | 0.44 | 18232 | 185.5 | 193.0 | 193.0 | 181.0 |
| 2024-04-03 | 46.49 (-0.43) | 24.46 (+0.71) | 2.26 (+0.04) | -3965 | 17.95 | 5469 | 24.76 | 313 | 1.42 | 22091 | 191.0 | 200.0 | 200.0 | 188.0 |
| 2024-03-29 | 46.92 (-0.62) | 23.75 (+2.45) | 2.22 (-0.14) | -4878 | 8.24 | 18583 | 31.4 | -1002 | 1.69 | 59186 | 200.5 | 192.5 | 204.0 | 182.5 |
| 2024-03-22 | 47.54 (-0.25) | 21.3 (+0.94) | 2.36 (-0.09) | -1441 | 2.22 | 7135 | 10.99 | -736 | 1.13 | 64919 | 195.0 | 191.0 | 209.5 | 189.0 |
| 2024-03-15 | 47.79 (+0.49) | 20.36 (+1.18) | 2.45 (-0.05) | 3858 | 5.99 | 8894 | 13.81 | -345 | 0.54 | 64380 | 190.0 | 171.5 | 193.5 | 168.0 |
| 2024-03-08 | 47.3 (+0.26) | 19.18 (+1.13) | 2.5 (+0.01) | 1638 | 2.1 | 8616 | 11.02 | 38 | 0.05 | 78176 | 171.5 | 161.0 | 182.5 | 160.5 |
| 2024-03-01 | 47.04 (-0.28) | 18.05 (0.0) | 2.49 (+0.04) | -2610 | 7.78 | -2 | 0.01 | 304 | 0.91 | 33534 | 156.0 | 150.5 | 160.5 | 147.5 |
| 2024-02-23 | 47.32 (+0.72) | 18.05 (+0.03) | 2.45 (-0.01) | 5522 | 24.17 | 208 | 0.91 | -40 | 0.18 | 22842 | 149.5 | 150.5 | 151.5 | 144.0 |
| 2024-02-16 | 46.6 (+0.26) | 18.02 (+0.08) | 2.46 (0.0) | 1811 | 12.18 | 654 | 4.4 | -36 | 0.24 | 14872 | 150.5 | 148.5 | 152.0 | 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 | |||
| 2024-02-05 | 46.34 (+0.14) | 17.94 (+0.09) | 2.46 (0.0) | 1192 | 16.53 | 689 | 9.56 | 13 | 0.18 | 7209 | 147.5 | 145.5 | 149.0 | 145.0 |
| 2024-02-02 | 46.2 (+0.17) | 17.85 (+0.15) | 2.46 (-0.01) | 1510 | 3.92 | 1079 | 2.8 | -86 | 0.22 | 38478 | 146.5 | 146.0 | 150.0 | 140.5 |
| 2024-01-26 | 46.03 (+0.25) | 17.7 (+0.55) | 2.47 (+0.07) | 1607 | 2.69 | 2134 | 3.57 | 572 | 0.96 | 59851 | 145.0 | 134.5 | 150.0 | 132.0 |
| 2024-01-19 | 45.78 (-0.4) | 17.15 (+0.7) | 2.4 (+0.4) | -2973 | 8.76 | 5344 | 15.75 | 3023 | 8.91 | 33930 | 133.0 | 127.0 | 133.0 | 126.0 |
| 2024-01-12 | 46.18 (-0.33) | 16.45 (+0.59) | 2.0 (+0.08) | -2548 | 6.73 | 4474 | 11.81 | 601 | 1.59 | 37874 | 127.0 | 133.0 | 135.0 | 126.0 |
| 2024-01-05 | 46.51 (+1.63) | 15.86 (+0.06) | 1.92 (+0.04) | 12420 | 36.2 | 463 | 1.35 | 312 | 0.91 | 34307 | 133.0 | 140.5 | 140.5 | 130.5 |
| 2023-12-29 | 44.88 (-0.02) | 15.8 (+0.55) | 1.88 (-0.06) | -78 | 0.37 | 4127 | 19.56 | -479 | 2.27 | 21104 | 141.0 | 144.5 | 148.0 | 140.0 |
| 2023-12-22 | 44.9 (+1.56) | 15.25 (-0.23) | 1.94 (-0.04) | 12145 | 21.79 | -1701 | 3.05 | -302 | 0.54 | 55726 | 144.0 | 148.0 | 151.0 | 139.5 |
| 2023-12-15 | 43.34 (+0.08) | 15.48 (+2.01) | 1.98 (-0.08) | 510 | 0.72 | 15256 | 21.58 | -615 | 0.87 | 70710 | 152.5 | 122.0 | 154.0 | 120.5 |
| 2023-12-08 | 43.26 (+0.06) | 13.47 (+0.4) | 2.06 (+0.01) | 822 | 4.45 | 3046 | 16.51 | 81 | 0.44 | 18452 | 121.5 | 116.5 | 124.5 | 114.0 |
| 2023-12-01 | 43.2 (+0.47) | 13.07 (+0.12) | 2.05 (-0.01) | 3552 | 25.04 | 873 | 6.15 | -79 | 0.56 | 14186 | 115.0 | 108.0 | 115.0 | 107.5 |
| 2023-11-24 | 42.73 (-0.13) | 12.95 (+0.1) | 2.06 (0.0) | -833 | 10.56 | 793 | 10.05 | -17 | 0.22 | 7889 | 107.5 | 108.0 | 108.5 | 106.5 |
| 2023-11-17 | 42.86 (+0.34) | 12.85 (-0.02) | 2.06 (-0.03) | 2433 | 25.96 | -164 | 1.75 | -170 | 1.81 | 9372 | 108.0 | 108.0 | 110.0 | 106.0 |
| 2023-11-10 | 42.52 (-0.02) | 12.87 (-0.1) | 2.09 (-0.03) | -179 | 1.4 | -766 | 6.0 | -232 | 1.82 | 12762 | 107.5 | 108.5 | 108.5 | 106.5 |
| 2023-11-03 | 42.54 (-0.23) | 12.97 (+0.12) | 2.12 (+0.04) | -1375 | 12.72 | 936 | 8.66 | 303 | 2.8 | 10807 | 108.0 | 104.0 | 108.0 | 104.0 |
| 2023-10-27 | 42.77 (+0.08) | 12.85 (-0.25) | 2.08 (+0.03) | 866 | 6.97 | 1285 | 10.34 | 215 | 1.73 | 12422 | 105.0 | 107.5 | 109.0 | 104.0 |
| 2023-10-20 | 42.69 (+0.03) | 13.1 (+0.18) | 2.05 (+0.32) | 512 | 2.99 | 1340 | 7.82 | 2396 | 13.98 | 17144 | 107.0 | 106.0 | 109.0 | 104.5 |
| 2023-10-13 | 42.66 (+0.31) | 12.92 (+0.01) | 1.73 (+0.06) | 2140 | 20.93 | 93 | 0.91 | 464 | 4.54 | 10224 | 107.0 | 103.0 | 107.0 | 101.0 |
| 2023-10-06 | 42.35 (+0.15) | 12.91 (+0.17) | 1.67 (+0.02) | 894 | 8.66 | 1293 | 12.53 | 175 | 1.7 | 10319 | 102.0 | 102.0 | 104.0 | 100.0 |
| 2023-09-28 | 42.2 (-0.1) | 12.74 (+0.2) | 1.65 (-0.07) | -1009 | 11.81 | 1474 | 17.26 | -523 | 6.12 | 8541 | 101.5 | 103.5 | 105.0 | 100.5 |
| 2023-09-22 | 42.3 (-0.47) | 12.54 (+0.51) | 1.72 (-0.16) | -2699 | 17.85 | 3886 | 25.71 | -1259 | 8.33 | 15117 | 102.5 | 105.0 | 106.5 | 101.0 |
| 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 | |||
| 2023-09-15 | 42.77 (+0.31) | 12.03 (+0.48) | 1.88 (+0.01) | 2221 | 11.8 | 3662 | 19.46 | 103 | 0.55 | 18816 | 105.5 | 104.5 | 106.5 | 102.5 |
| 2023-09-08 | 42.46 (+0.32) | 11.55 (+0.4) | 1.87 (-0.04) | 1615 | 10.22 | 3016 | 19.09 | -316 | 2.0 | 15798 | 103.5 | 100.5 | 106.0 | 99.0 |
| 2023-09-01 | 42.14 (-0.02) | 11.15 (+0.2) | 1.91 (-0.11) | -84 | 1.04 | 1561 | 19.24 | -851 | 10.49 | 8112 | 99.9 | 97.4 | 100.5 | 96.5 |
| 2023-08-25 | 42.16 (-0.11) | 10.95 (+0.19) | 2.02 (-0.05) | -69 | 0.88 | 1372 | 17.54 | -341 | 4.36 | 7822 | 96.7 | 94.2 | 97.8 | 94.2 |
| 2023-08-18 | 42.27 (-0.22) | 10.76 (+0.35) | 2.07 (-0.06) | -2396 | 16.87 | 2665 | 18.76 | -495 | 3.48 | 14204 | 94.1 | 95.6 | 96.2 | 93.3 |
| 2023-08-11 | 42.49 (+0.11) | 10.41 (+0.39) | 2.13 (-0.09) | 245 | 1.61 | 2983 | 19.56 | -697 | 4.57 | 15254 | 95.7 | 93.7 | 97.0 | 93.7 |
| 2023-08-04 | 42.38 (+0.48) | 10.02 (+0.22) | 2.22 (-0.67) | 3628 | 8.8 | 1694 | 4.11 | -5063 | 12.29 | 41204 | 93.7 | 111.5 | 112.0 | 92.0 |
| 2023-07-28 | 41.9 (-1.36) | 9.8 (+0.67) | 2.89 (+0.22) | -9326 | 25.07 | 5091 | 13.68 | 1657 | 4.45 | 37202 | 111.5 | 110.5 | 112.5 | 108.0 |
| 2023-07-21 | 43.26 (-1.35) | 9.13 (+1.08) | 2.67 (+0.07) | -11159 | 43.1 | 8150 | 31.48 | 526 | 2.03 | 25889 | 111.5 | 109.5 | 112.0 | 108.0 |
| 2023-07-14 | 44.61 (+0.17) | 8.05 (+0.22) | 2.6 (+0.07) | 1571 | 9.25 | 1690 | 9.95 | 544 | 3.2 | 16981 | 109.5 | 104.0 | 110.0 | 103.0 |
| 2023-07-07 | 44.44 (-0.1) | 7.83 (+0.08) | 2.53 (+0.18) | -748 | 4.86 | 1561 | 10.14 | 1354 | 8.8 | 15395 | 104.0 | 105.0 | 108.0 | 103.0 |
| 2023-06-30 | 44.54 (-0.05) | 7.75 (+0.12) | 2.35 (+0.05) | 390 | 3.08 | 931 | 7.35 | 396 | 3.13 | 12664 | 105.0 | 103.5 | 105.5 | 102.0 |
| 2023-06-21 | 44.59 (-0.1) | 7.63 (+0.23) | 2.3 (-0.01) | -723 | 6.71 | 1757 | 16.31 | -83 | 0.77 | 10770 | 103.5 | 105.0 | 105.0 | 101.5 |
| 2023-06-16 | 44.69 (+0.76) | 7.4 (+0.11) | 2.31 (+0.02) | 5168 | 29.66 | 825 | 4.73 | 170 | 0.98 | 17427 | 104.5 | 101.0 | 104.5 | 99.6 |
| 2023-06-09 | 43.93 (+0.23) | 7.29 (+0.2) | 2.29 (+0.02) | 1827 | 12.85 | 1520 | 10.69 | 123 | 0.87 | 14219 | 100.0 | 101.5 | 101.5 | 99.2 |
| 2023-06-02 | 43.7 (+0.51) | 7.09 (+0.1) | 2.27 (+0.08) | 4136 | 25.65 | 749 | 4.65 | 652 | 4.04 | 16122 | 101.5 | 99.0 | 102.0 | 98.3 |
| 2023-05-26 | 43.19 (+0.44) | 6.99 (+0.04) | 2.19 (0.0) | 2987 | 21.31 | 268 | 1.91 | -29 | 0.21 | 14016 | 98.0 | 95.5 | 98.0 | 93.5 |
| 2023-05-19 | 42.75 (+0.23) | 6.95 (0.0) | 2.19 (+0.05) | 1735 | 16.42 | 24 | 0.23 | 400 | 3.79 | 10564 | 96.0 | 94.3 | 96.4 | 94.0 |
| 2023-05-12 | 42.52 (+0.08) | 6.95 (+0.01) | 2.14 (+0.02) | 706 | 7.22 | 119 | 1.22 | 166 | 1.7 | 9785 | 94.7 | 95.0 | 95.4 | 93.6 |
| 2023-05-05 | 42.44 (+0.32) | 6.94 (+0.04) | 2.12 (+0.09) | 2536 | 31.79 | 290 | 3.64 | 658 | 8.25 | 7977 | 94.3 | 92.0 | 94.8 | 91.6 |
| 2023-04-28 | 42.12 (+1.2) | 6.9 (-1.28) | 2.03 (+0.1) | 10421 | 41.74 | -9736 | 39.0 | 731 | 2.93 | 24965 | 91.8 | 89.7 | 92.9 | 89.3 |
| 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 | |||
| 2023-04-21 | 40.92 (-0.04) | 8.18 (-0.3) | 1.93 (-0.02) | -1141 | 9.35 | -2296 | 18.82 | -117 | 0.96 | 12202 | 89.9 | 93.8 | 93.8 | 89.6 |
| 2023-04-14 | 40.96 (-0.36) | 8.48 (-0.05) | 1.95 (+0.02) | -2787 | 19.34 | -373 | 2.59 | 133 | 0.92 | 14414 | 93.6 | 91.8 | 94.0 | 91.6 |
| 2023-04-07 | 41.32 (+0.07) | 8.53 (-0.02) | 1.93 (-0.03) | 289 | 4.38 | -139 | 2.11 | -170 | 2.58 | 6600 | 91.6 | 91.8 | 92.4 | 90.8 |
| 2023-03-31 | 41.25 (-0.13) | 8.55 (+0.22) | 1.96 (+0.04) | -625 | 5.81 | -218 | 2.03 | 234 | 2.18 | 10749 | 91.0 | 90.4 | 92.0 | 89.3 |
| 2023-03-24 | 41.38 (-0.06) | 8.33 (-0.05) | 1.92 (+0.04) | -239 | 4.11 | -412 | 7.08 | 340 | 5.84 | 5818 | 90.4 | 89.0 | 90.7 | 88.9 |
| 2023-03-17 | 41.44 (+0.03) | 8.38 (-0.15) | 1.88 (-0.04) | -216 | 1.8 | -1103 | 9.17 | -306 | 2.55 | 12022 | 88.9 | 89.5 | 90.7 | 87.1 |
| 2023-03-10 | 41.41 (+0.21) | 8.53 (-0.08) | 1.92 (+0.03) | 1179 | 13.33 | -591 | 6.68 | 228 | 2.58 | 8846 | 89.3 | 89.5 | 91.4 | 88.9 |
| 2023-03-03 | 41.2 (+0.04) | 8.61 (-0.13) | 1.89 (+0.01) | 751 | 15.32 | -978 | 19.95 | 65 | 1.33 | 4902 | 88.9 | 87.4 | 89.7 | 87.0 |
| 2023-02-24 | 41.16 (+0.14) | 8.74 (-0.05) | 1.88 (+0.05) | 1051 | 15.51 | -445 | 6.57 | 421 | 6.21 | 6775 | 88.1 | 85.8 | 88.8 | 85.8 |
| 2023-02-17 | 41.02 (-0.13) | 8.79 (-0.22) | 1.83 (0.0) | -273 | 3.19 | -1667 | 19.48 | 5 | 0.06 | 8556 | 85.7 | 86.8 | 88.0 | 85.7 |
| 2023-02-10 | 41.15 (+0.02) | 9.01 (0.0) | 1.83 (0.0) | 204 | 2.1 | 43 | 0.44 | -49 | 0.5 | 9722 | 87.4 | 88.8 | 88.8 | 86.8 |
| 2023-02-03 | 41.13 (+0.57) | 9.01 (+0.07) | 1.83 (-0.01) | 4346 | 18.52 | 473 | 2.02 | -40 | 0.17 | 23466 | 88.8 | 82.5 | 89.2 | 81.5 |
| 2023-01-17 | 40.56 (-0.05) | 8.94 (-0.01) | 1.84 (+0.01) | -117 | 6.28 | 2 | 0.11 | 28 | 1.5 | 1863 | 80.5 | 80.1 | 80.8 | 80.0 |
| 2023-01-13 | 40.61 (+0.03) | 8.95 (+0.04) | 1.83 (0.0) | -749 | 8.76 | 225 | 2.63 | 33 | 0.39 | 8547 | 80.1 | 81.3 | 81.9 | 80.1 |
| 2023-01-06 | 40.58 (-0.19) | 8.91 (+0.01) | 1.83 (+0.03) | -405 | 8.36 | 119 | 2.46 | 239 | 4.93 | 4844 | 80.3 | 79.1 | 80.9 | 78.7 |
| 2022-12-30 | 40.77 (-0.33) | 8.9 (+0.32) | 1.8 (+0.01) | -1344 | 14.99 | 2258 | 25.19 | 50 | 0.56 | 8965 | 79.2 | 80.9 | 82.3 | 79.2 |
| 2022-12-23 | 41.1 (-2.99) | 8.58 (+2.91) | 1.79 (-0.04) | -23534 | 54.58 | 22052 | 51.15 | -271 | 0.63 | 43115 | 81.3 | 80.8 | 81.8 | 79.0 |
| 2022-12-16 | 44.09 (-0.9) | 5.67 (+0.75) | 1.83 (+0.01) | -6319 | 29.63 | 5722 | 26.83 | 83 | 0.39 | 21328 | 82.1 | 82.6 | 84.4 | 81.8 |
| 2022-12-09 | 44.99 (+0.18) | 4.92 (+0.01) | 1.82 (-0.04) | 145 | 0.95 | 105 | 0.69 | -342 | 2.25 | 15200 | 82.6 | 86.3 | 87.1 | 81.6 |
| 2022-12-02 | 44.81 (+0.35) | 4.91 (-0.02) | 1.86 (0.0) | 1534 | 17.37 | -186 | 2.11 | -29 | 0.33 | 8831 | 86.2 | 82.7 | 86.3 | 81.7 |
| 2022-11-25 | 44.46 (+0.22) | 4.93 (-0.03) | 1.86 (-0.01) | 1755 | 21.84 | -211 | 2.63 | -63 | 0.78 | 8035 | 83.1 | 83.3 | 84.3 | 81.6 |
| 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 | |||
| 2022-11-18 | 44.24 (+0.58) | 4.96 (-0.03) | 1.87 (-0.05) | 4482 | 34.28 | -241 | 1.84 | -381 | 2.91 | 13074 | 82.7 | 80.5 | 83.3 | 80.0 |
| 2022-11-11 | 43.66 (+0.65) | 4.99 (0.0) | 1.92 (+0.03) | 5868 | 37.21 | 4 | 0.03 | 224 | 1.42 | 15771 | 79.6 | 75.2 | 80.4 | 75.2 |
| 2022-11-04 | 43.01 (+0.41) | 4.99 (+0.01) | 1.89 (+0.05) | 2695 | 18.83 | 59 | 0.41 | 437 | 3.05 | 14312 | 75.0 | 73.3 | 75.5 | 72.6 |
| 2022-10-28 | 42.6 (+0.4) | 4.98 (-0.26) | 1.84 (+0.09) | 3478 | 23.55 | -1941 | 13.14 | 683 | 4.63 | 14767 | 72.7 | 72.9 | 73.9 | 71.2 |
| 2022-10-21 | 42.2 (+0.21) | 5.24 (-0.03) | 1.75 (+0.02) | 2356 | 15.57 | -250 | 1.65 | 104 | 0.69 | 15131 | 71.5 | 70.9 | 72.1 | 69.6 |
| 2022-10-14 | 41.99 (-0.19) | 5.27 (-0.03) | 1.73 (0.0) | -1235 | 7.4 | -238 | 1.43 | 43 | 0.26 | 16699 | 71.8 | 76.0 | 76.0 | 68.4 |
| 2022-10-07 | 42.18 (+0.67) | 5.3 (+0.09) | 1.73 (-0.13) | 5125 | 43.62 | 51 | 0.43 | -982 | 8.36 | 11750 | 77.1 | 75.7 | 79.5 | 75.3 |
| 2022-09-30 | 41.51 (-0.07) | 5.21 (+0.05) | 1.86 (0.0) | -98 | 0.92 | 381 | 3.56 | -3 | 0.03 | 10691 | 77.1 | 79.5 | 79.6 | 75.1 |
| 2022-09-23 | 41.58 (+0.04) | 5.16 (-0.05) | 1.86 (-0.07) | -869 | 8.88 | -350 | 3.58 | -550 | 5.62 | 9783 | 80.2 | 80.8 | 80.8 | 79.0 |
| 2022-09-16 | 41.54 (-0.15) | 5.21 (-0.13) | 1.93 (-0.08) | -1087 | 9.29 | -987 | 8.44 | -600 | 5.13 | 11697 | 81.5 | 82.9 | 82.9 | 79.7 |
| 2022-09-08 | 41.69 (-0.26) | 5.34 (+0.04) | 2.01 (-0.02) | -2543 | 30.89 | 266 | 3.23 | -136 | 1.65 | 8233 | 81.5 | 84.3 | 84.3 | 80.4 |
| 2022-09-02 | 41.95 (-0.36) | 5.3 (+0.05) | 2.03 (-0.01) | -2443 | 35.4 | 407 | 5.9 | -128 | 1.85 | 6901 | 84.4 | 85.2 | 85.8 | 84.3 |
| 2022-08-26 | 42.31 (-0.21) | 5.25 (+0.1) | 2.04 (0.0) | -1650 | 29.09 | 746 | 13.15 | -8 | 0.14 | 5673 | 87.3 | 87.9 | 88.3 | 86.2 |
| 2022-08-19 | 42.52 (-0.14) | 5.15 (+0.06) | 2.04 (-0.02) | -1098 | 13.56 | 478 | 5.9 | -110 | 1.36 | 8096 | 87.9 | 87.5 | 87.9 | 85.8 |
| 2022-08-12 | 42.66 (-0.04) | 5.09 (+0.04) | 2.06 (+0.02) | 169 | 2.1 | 277 | 3.45 | 170 | 2.12 | 8033 | 87.2 | 86.1 | 87.4 | 85.5 |
| 2022-08-05 | 42.7 (-0.1) | 5.05 (+0.37) | 2.04 (-0.01) | -2200 | 21.33 | 2828 | 27.42 | -138 | 1.34 | 10312 | 86.0 | 85.2 | 86.3 | 83.6 |
| 2022-07-29 | 42.8 (-0.32) | 4.68 (+0.08) | 2.05 (+0.02) | -2614 | 11.7 | 626 | 2.8 | 210 | 0.94 | 22348 | 85.4 | 91.9 | 91.9 | 84.5 |
| 2022-07-22 | 43.12 (-0.94) | 4.6 (+1.2) | 2.03 (-0.01) | -6820 | 35.31 | 9121 | 47.23 | -115 | 0.6 | 19312 | 91.9 | 88.8 | 94.0 | 88.4 |
| 2022-07-15 | 44.06 (-0.25) | 3.4 (+0.01) | 2.04 (+0.05) | -1186 | 12.72 | 57 | 0.61 | 427 | 4.58 | 9327 | 88.0 | 86.6 | 88.7 | 84.0 |
| 2022-07-08 | 44.31 (-0.41) | 3.39 (+0.02) | 1.99 (+0.06) | -3128 | 26.78 | 121 | 1.04 | 403 | 3.45 | 11682 | 86.4 | 86.0 | 87.5 | 81.6 |
| 2022-07-01 | 44.72 (-0.23) | 3.37 (+0.04) | 1.93 (-0.04) | -2330 | 18.55 | 816 | 6.5 | -282 | 2.24 | 12562 | 87.7 | 95.0 | 95.8 | 87.6 |
| 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 | |||
| 2022-06-24 | 44.95 (-0.18) | 3.33 (+0.08) | 1.97 (+0.09) | -1770 | 19.34 | 619 | 6.77 | 712 | 7.78 | 9150 | 93.8 | 95.5 | 96.1 | 93.6 |
| 2022-06-17 | 45.13 (-0.34) | 3.25 (+0.12) | 1.88 (-0.03) | -2806 | 21.03 | 920 | 6.9 | -261 | 1.96 | 13340 | 95.7 | 98.0 | 99.7 | 94.0 |
| 2022-06-10 | 45.47 (+0.11) | 3.13 (+0.1) | 1.91 (-0.01) | 832 | 10.04 | 718 | 8.66 | -46 | 0.55 | 8290 | 99.1 | 98.7 | 99.7 | 97.5 |
| 2022-06-02 | 45.36 (+0.17) | 3.03 (+0.08) | 1.92 (+0.02) | 1625 | 21.01 | 646 | 8.35 | 136 | 1.76 | 7733 | 98.7 | 97.5 | 98.8 | 97.1 |
| 2022-05-27 | 45.19 (+0.14) | 2.95 (+0.25) | 1.9 (+0.02) | 1476 | 15.31 | 1858 | 19.28 | 168 | 1.74 | 9638 | 97.1 | 96.5 | 97.7 | 95.8 |
| 2022-05-20 | 45.05 (+0.21) | 2.7 (+0.17) | 1.88 (+0.05) | 2189 | 26.41 | 1303 | 15.72 | 322 | 3.89 | 8288 | 96.0 | 94.0 | 96.0 | 93.0 |
| 2022-05-13 | 44.84 (-0.04) | 2.53 (0.0) | 1.83 (+0.01) | -337 | 3.95 | -4 | 0.05 | 127 | 1.49 | 8538 | 93.3 | 93.1 | 94.0 | 91.7 |
| 2022-05-06 | 44.88 (-0.09) | 2.53 (0.0) | 1.82 (0.0) | 189 | 3.74 | 42 | 0.83 | -27 | 0.53 | 5050 | 93.8 | 93.2 | 94.4 | 93.0 |
| 2022-04-29 | 44.97 (+0.1) | 2.53 (+0.1) | 1.82 (-0.02) | 639 | 3.58 | 718 | 4.02 | -169 | 0.95 | 17862 | 93.4 | 93.0 | 96.1 | 91.5 |
| 2022-04-22 | 44.87 (-0.18) | 2.43 (+0.5) | 1.84 (+0.07) | -3746 | 34.89 | 3399 | 31.66 | 173 | 1.61 | 10736 | 94.0 | 93.1 | 95.0 | 92.7 |
| 2022-04-15 | 45.05 (-0.33) | 1.93 (+0.04) | 1.77 (+0.01) | -3452 | 36.28 | 338 | 3.55 | 65 | 0.68 | 9514 | 93.2 | 94.0 | 94.5 | 92.6 |
| 2022-04-08 | 45.38 (-0.45) | 1.89 (+0.06) | 1.76 (+0.04) | -4318 | 52.43 | 475 | 5.77 | 341 | 4.14 | 8235 | 94.0 | 94.8 | 95.8 | 93.9 |
| 2022-04-01 | 45.83 (-0.66) | 1.83 (-0.01) | 1.72 (+0.02) | -5079 | 38.28 | 97 | 0.73 | 142 | 1.07 | 13267 | 95.6 | 95.0 | 96.2 | 94.4 |
| 2022-03-25 | 46.49 (-0.67) | 1.84 (-0.06) | 1.7 (0.0) | -4791 | 30.44 | -439 | 2.79 | 40 | 0.25 | 15737 | 95.7 | 98.1 | 98.2 | 95.4 |
| 2022-03-18 | 47.16 (-0.4) | 1.9 (-0.02) | 1.7 (-0.01) | -2538 | 12.2 | -188 | 0.9 | -59 | 0.28 | 20807 | 98.3 | 97.3 | 98.3 | 94.1 |
| 2022-03-11 | 47.56 (-0.55) | 1.92 (+0.06) | 1.71 (0.0) | -4142 | 22.19 | 521 | 2.79 | -15 | 0.08 | 18668 | 96.9 | 95.9 | 97.2 | 92.9 |
| 2022-03-04 | 48.11 (+0.14) | 1.86 (+0.03) | 1.71 (0.0) | 1152 | 10.97 | 188 | 1.79 | 18 | 0.17 | 10504 | 97.2 | 94.9 | 97.8 | 94.1 |
| 2022-02-25 | 47.97 (-1.23) | 1.83 (+0.06) | 1.71 (-0.02) | -9673 | 45.43 | 449 | 2.11 | -158 | 0.74 | 21292 | 94.2 | 96.0 | 96.3 | 92.3 |
| 2022-02-18 | 49.2 (-0.68) | 1.77 (+0.02) | 1.73 (+0.02) | -5127 | 30.37 | 183 | 1.08 | 110 | 0.65 | 16883 | 96.8 | 95.6 | 97.7 | 94.8 |
| 2022-02-11 | 49.88 (-1.05) | 1.75 (+0.03) | 1.71 (-0.02) | -9519 | 33.96 | 274 | 0.98 | -158 | 0.56 | 28033 | 96.2 | 98.1 | 98.1 | 94.9 |
| 2022-01-26 | 50.93 (-0.59) | 1.72 (+0.04) | 1.73 (0.0) | -4701 | 42.53 | 302 | 2.73 | 48 | 0.43 | 11054 | 97.6 | 98.0 | 99.1 | 97.3 |
| 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 | |||
| 2022-01-21 | 51.52 (+0.15) | 1.68 (+0.02) | 1.73 (-0.03) | 2250 | 13.63 | 118 | 0.71 | -252 | 1.53 | 16508 | 98.4 | 98.5 | 99.9 | 98.2 |
| 2022-01-14 | 51.37 (-0.09) | 1.66 (-0.02) | 1.76 (0.0) | -577 | 2.98 | -116 | 0.6 | 10 | 0.05 | 19393 | 98.5 | 97.3 | 100.5 | 96.7 |
| 2022-01-07 | 51.46 (-0.28) | 1.68 (0.0) | 1.76 (+0.07) | -2190 | 9.89 | -12 | 0.05 | 541 | 2.44 | 22138 | 97.2 | 98.5 | 100.0 | 97.2 |
| 2021-12-30 | 51.74 (-0.42) | 1.68 (-0.01) | 1.69 (+0.01) | -3235 | 19.83 | -125 | 0.77 | 57 | 0.35 | 16310 | 97.7 | 98.4 | 99.9 | 97.3 |
| 2021-12-24 | 52.16 (-0.13) | 1.69 (-0.01) | 1.68 (+0.04) | -1079 | 8.07 | -34 | 0.25 | 277 | 2.07 | 13372 | 98.3 | 96.3 | 99.0 | 96.1 |
| 2021-12-17 | 52.29 (-1.22) | 1.7 (+0.06) | 1.64 (+0.04) | -9098 | 41.22 | 496 | 2.25 | 376 | 1.7 | 22073 | 96.2 | 96.7 | 97.6 | 96.0 |
| 2021-12-10 | 53.51 (-1.39) | 1.64 (0.0) | 1.6 (+0.05) | -9736 | 41.25 | -63 | 0.27 | 332 | 1.41 | 23600 | 96.7 | 96.4 | 98.0 | 95.3 |
| 2021-12-03 | 54.9 (-3.09) | 1.64 (-0.15) | 1.55 (+0.05) | -20495 | 18.22 | -1171 | 1.04 | 448 | 0.4 | 112491 | 96.2 | 96.7 | 102.0 | 96.1 |
| 2021-11-26 | 57.99 (-0.38) | 1.79 (-0.01) | 1.5 (+0.03) | -4901 | 26.72 | -42 | 0.23 | 236 | 1.29 | 18345 | 97.4 | 99.0 | 99.8 | 97.2 |
| 2021-11-19 | 58.37 (-0.75) | 1.8 (+0.02) | 1.47 (+0.03) | -6174 | 23.09 | 149 | 0.56 | 199 | 0.74 | 26742 | 98.6 | 98.2 | 101.0 | 97.6 |
| 2021-11-12 | 59.12 (-0.36) | 1.78 (0.0) | 1.44 (+0.01) | -3325 | 15.99 | 9 | 0.04 | 64 | 0.31 | 20798 | 111.5 | 97.3 | 111.5 | 96.7 |
| 2021-11-05 | 59.48 (-0.79) | 1.78 (-0.01) | 1.43 (+0.01) | -6845 | 34.71 | -88 | 0.45 | 59 | 0.3 | 19723 | 113.0 | 97.5 | 115.0 | 95.8 |
| 2021-10-29 | 60.27 (-0.88) | 1.79 (+0.16) | 1.42 (+0.01) | -7921 | 23.69 | 1237 | 3.7 | 84 | 0.25 | 33443 | 95.7 | 94.3 | 101.5 | 93.5 |
| 2021-10-22 | 61.15 (-0.91) | 1.63 (-0.08) | 1.41 (+0.02) | -8642 | 38.8 | -602 | 2.7 | 197 | 0.88 | 22272 | 94.5 | 98.9 | 99.0 | 94.1 |
| 2021-10-15 | 62.06 (-0.44) | 1.71 (+0.02) | 1.39 (+0.05) | -3800 | 34.68 | 145 | 1.32 | 394 | 3.6 | 10956 | 97.1 | 99.2 | 99.5 | 95.1 |
| 2021-10-08 | 62.5 (-0.22) | 1.69 (+0.06) | 1.34 (+0.02) | -1728 | 15.75 | 483 | 4.4 | 108 | 0.98 | 10969 | 100.5 | 102.0 | 102.5 | 99.0 |
| 2021-10-01 | 62.72 (+0.14) | 1.63 (+0.03) | 1.32 (-0.02) | 1066 | 4.54 | 217 | 0.92 | -159 | 0.68 | 23460 | 101.5 | 106.0 | 108.0 | 101.0 |
| 2021-09-24 | 62.58 (+0.02) | 1.6 (0.0) | 1.34 (-0.02) | 159 | 1.21 | 33 | 0.25 | -118 | 0.9 | 13169 | 106.0 | 105.0 | 107.5 | 104.5 |
| 2021-09-17 | 62.56 (+0.45) | 1.6 (0.0) | 1.36 (-0.02) | 3340 | 19.65 | -13 | 0.08 | -142 | 0.84 | 16996 | 108.0 | 111.5 | 112.0 | 106.5 |
| 2021-09-10 | 62.11 (+0.09) | 1.6 (-0.01) | 1.38 (-0.01) | 725 | 6.12 | -66 | 0.56 | -123 | 1.04 | 11849 | 112.0 | 112.0 | 112.5 | 107.5 |
| 2021-09-03 | 62.02 (+0.45) | 1.61 (-0.01) | 1.39 (+0.01) | 3521 | 28.86 | -112 | 0.92 | 81 | 0.66 | 12200 | 112.5 | 109.0 | 112.5 | 108.5 |
| 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 | |||
| 2021-08-27 | 61.57 (+0.17) | 1.62 (-0.03) | 1.38 (+0.01) | 1347 | 12.16 | -188 | 1.7 | 91 | 0.82 | 11080 | 108.5 | 106.0 | 109.5 | 105.0 |
| 2021-08-20 | 61.4 (+0.28) | 1.65 (-0.12) | 1.37 (-0.02) | 2135 | 12.6 | -976 | 5.76 | -128 | 0.76 | 16938 | 104.0 | 107.5 | 109.5 | 104.0 |
| 2021-08-13 | 61.12 (+0.8) | 1.77 (-0.18) | 1.39 (-0.05) | 6207 | 33.01 | -1376 | 7.32 | -412 | 2.19 | 18805 | 109.0 | 113.0 | 115.0 | 107.0 |
| 2021-08-06 | 60.32 (+1.24) | 1.95 (-0.22) | 1.44 (-0.01) | 9176 | 41.89 | -1716 | 7.83 | -106 | 0.48 | 21907 | 113.0 | 112.0 | 116.0 | 110.0 |
| 2021-07-30 | 59.08 (+0.74) | 2.17 (0.0) | 1.45 (+0.02) | 5885 | 18.45 | -31 | 0.1 | 195 | 0.61 | 31905 | 110.5 | 111.0 | 115.0 | 107.0 |
| 2021-07-23 | 58.34 (+0.07) | 2.17 (+0.02) | 1.43 (+0.01) | 583 | 5.36 | 214 | 1.97 | 41 | 0.38 | 10886 | 110.5 | 111.0 | 112.0 | 109.5 |
| 2021-07-16 | 58.27 (+0.48) | 2.15 (-0.02) | 1.42 (+0.01) | 3728 | 26.26 | -213 | 1.5 | 119 | 0.84 | 14197 | 112.5 | 111.0 | 114.0 | 110.0 |
| 2021-07-09 | 57.79 (+0.62) | 2.17 (-0.02) | 1.41 (+0.02) | 4870 | 35.56 | -109 | 0.8 | 119 | 0.87 | 13696 | 110.5 | 108.0 | 111.5 | 108.0 |
| 2021-07-02 | 57.17 (-0.03) | 2.19 (-0.01) | 1.39 (0.0) | -154 | 1.81 | -164 | 1.92 | 57 | 0.67 | 8529 | 107.5 | 106.0 | 108.5 | 106.0 |
| 2021-06-25 | 57.2 (-0.13) | 2.2 (-0.02) | 1.39 (+0.04) | -1111 | 10.36 | -186 | 1.74 | 252 | 2.35 | 10719 | 106.5 | 107.5 | 109.0 | 105.0 |
| 2021-06-18 | 57.33 (+0.17) | 2.22 (-0.01) | 1.35 (+0.02) | 1325 | 11.65 | -70 | 0.62 | 166 | 1.46 | 11374 | 108.0 | 108.0 | 109.0 | 105.0 |
| 2021-06-11 | 57.16 (+0.4) | 2.23 (-0.02) | 1.33 (0.0) | 3274 | 25.13 | -140 | 1.07 | 11 | 0.08 | 13026 | 108.0 | 103.5 | 108.0 | 101.5 |
| 2021-06-04 | 56.76 (-0.85) | 2.25 (0.0) | 1.33 (+0.01) | 1358 | 10.71 | -11 | 0.09 | 78 | 0.62 | 12674 | 105.0 | 106.0 | 109.0 | 104.0 |
| 2021-05-28 | 57.61 (+0.46) | 2.25 (+0.07) | 1.32 (0.0) | 3640 | 17.5 | 579 | 2.78 | 11 | 0.05 | 20804 | 106.0 | 101.0 | 106.0 | 99.9 |
| 2021-05-21 | 57.15 (+0.17) | 2.18 (-0.05) | 1.32 (-0.01) | 1463 | 7.52 | -408 | 2.1 | -53 | 0.27 | 19452 | 102.0 | 96.3 | 104.0 | 94.4 |
| 2021-05-14 | 56.98 (-0.32) | 2.23 (+0.04) | 1.33 (-0.02) | -2989 | 11.22 | 297 | 1.12 | -154 | 0.58 | 26636 | 100.0 | 105.5 | 106.0 | 92.0 |
| 2021-05-07 | 57.3 (-0.13) | 2.19 (0.0) | 1.35 (-0.04) | -1014 | 3.84 | 5 | 0.02 | -374 | 1.41 | 26432 | 105.0 | 110.5 | 111.5 | 100.5 |
| 2021-04-29 | 57.43 (-0.15) | 2.19 (+0.01) | 1.39 (+0.05) | -1238 | 4.97 | 46 | 0.18 | 402 | 1.61 | 24916 | 111.5 | 112.0 | 117.0 | 111.0 |
| 2021-04-23 | 57.58 (+0.19) | 2.18 (-0.01) | 1.34 (0.0) | 1327 | 9.79 | -60 | 0.44 | 24 | 0.18 | 13560 | 111.5 | 111.0 | 114.0 | 109.5 |
| 2021-04-16 | 57.39 (+0.41) | 2.19 (-0.02) | 1.34 (-0.03) | 3179 | 17.49 | -102 | 0.56 | -218 | 1.2 | 18176 | 111.0 | 111.5 | 113.0 | 105.0 |
| 2021-04-09 | 56.98 (+0.06) | 2.21 (0.0) | 1.37 (+0.02) | 439 | 1.17 | -61 | 0.16 | 124 | 0.33 | 37411 | 111.5 | 107.5 | 113.5 | 107.0 |
| 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 | |||
| 2021-04-01 | 56.92 (+0.6) | 2.21 (+0.03) | 1.35 (+0.01) | 4728 | 27.24 | -57 | 0.33 | 131 | 0.75 | 17356 | 105.5 | 103.0 | 108.0 | 102.5 |
| 2021-03-26 | 56.32 (+0.21) | 2.18 (+0.04) | 1.34 (+0.01) | 2333 | 17.27 | 348 | 2.58 | 61 | 0.45 | 13510 | 103.0 | 105.0 | 105.5 | 102.0 |
| 2021-03-19 | 56.11 (+0.66) | 2.14 (+0.02) | 1.33 (-0.02) | 5418 | 30.35 | 145 | 0.81 | -166 | 0.93 | 17853 | 105.0 | 101.0 | 105.0 | 100.5 |
| 2021-03-12 | 55.45 (-0.04) | 2.12 (0.0) | 1.35 (-0.08) | -501 | 3.39 | -9 | 0.06 | -643 | 4.35 | 14779 | 100.5 | 100.0 | 102.5 | 99.0 |
| 2021-03-05 | 55.49 (-0.12) | 2.12 (+0.02) | 1.43 (-0.01) | -585 | 3.76 | 176 | 1.13 | -31 | 0.2 | 15575 | 99.3 | 101.0 | 103.0 | 98.7 |
| 2021-02-26 | 55.61 (-0.2) | 2.1 (+0.04) | 1.44 (+0.01) | -1518 | 5.39 | 327 | 1.16 | 25 | 0.09 | 28160 | 100.0 | 104.0 | 106.0 | 100.0 |
| 2021-02-19 | 55.81 (+0.09) | 2.06 (-0.06) | 1.43 (+0.02) | 675 | 3.77 | -484 | 2.71 | 140 | 0.78 | 17891 | 103.0 | 101.5 | 103.0 | 100.5 |
| 2021-02-05 | 55.72 (-0.29) | 2.12 (+0.01) | 1.41 (-0.08) | -2264 | 10.86 | 67 | 0.32 | -586 | 2.81 | 20850 | 99.7 | 97.8 | 101.0 | 96.0 |
| 2021-01-29 | 56.01 (-0.63) | 2.11 (+0.09) | 1.49 (+0.02) | -4968 | 9.65 | 700 | 1.36 | 129 | 0.25 | 51497 | 97.4 | 104.0 | 106.5 | 97.4 |
| 2021-01-22 | 56.64 (+1.94) | 2.02 (+0.12) | 1.47 (-0.09) | 15201 | 23.05 | 916 | 1.39 | -691 | 1.05 | 65958 | 103.5 | 99.2 | 105.0 | 98.0 |
| 2021-01-15 | 54.7 (+0.74) | 1.9 (-0.05) | 1.56 (+0.03) | 5831 | 17.56 | -361 | 1.09 | 249 | 0.75 | 33198 | 96.5 | 95.8 | 99.8 | 95.2 |
| 2021-01-08 | 53.96 (-0.21) | 1.95 (-0.23) | 1.53 (+0.05) | -2929 | 12.43 | -1824 | 7.74 | 411 | 1.74 | 23567 | 96.0 | 94.9 | 97.0 | 93.8 |
| 2020-12-31 | 54.17 (-0.14) | 2.18 (-0.21) | 1.48 (+0.01) | -863 | 5.84 | -1298 | 8.78 | 55 | 0.37 | 14782 | 94.9 | 94.7 | 96.5 | 93.4 |
| 2020-12-25 | 54.31 (+0.03) | 2.39 (-0.09) | 1.47 (-0.03) | 103 | 0.71 | -737 | 5.08 | -255 | 1.76 | 14510 | 94.4 | 96.0 | 96.3 | 92.1 |
| 2020-12-18 | 54.28 (-0.3) | 2.48 (0.0) | 1.5 (-0.03) | -2015 | 10.34 | 33 | 0.17 | -214 | 1.1 | 19495 | 95.9 | 96.4 | 97.6 | 95.2 |
| 2020-12-11 | 54.58 (-0.03) | 2.48 (+0.23) | 1.53 (-0.01) | 181 | 0.46 | 1791 | 4.57 | -112 | 0.29 | 39220 | 96.1 | 101.5 | 103.0 | 94.6 |
| 2020-12-04 | 54.61 (-0.17) | 2.25 (-0.01) | 1.54 (+0.05) | -1691 | 1.98 | -131 | 0.15 | 435 | 0.51 | 85576 | 101.0 | 91.1 | 102.5 | 89.7 |
| 2020-11-27 | 54.78 (-0.47) | 2.26 (-0.35) | 1.49 (+0.12) | -3149 | 10.76 | -2724 | 9.31 | 908 | 3.1 | 29264 | 91.0 | 91.0 | 92.6 | 89.8 |
| 2020-11-20 | 55.25 (-0.17) | 2.61 (-0.06) | 1.37 (0.0) | -1345 | 5.65 | -434 | 1.82 | 41 | 0.17 | 23799 | 90.4 | 90.2 | 92.6 | 89.5 |
| 2020-11-13 | 55.42 (+0.23) | 2.67 (-0.03) | 1.37 (+0.02) | 1488 | 6.01 | -250 | 1.01 | 164 | 0.66 | 24752 | 89.8 | 86.5 | 91.0 | 86.3 |
| 2020-11-06 | 55.19 (-0.19) | 2.7 (0.0) | 1.35 (0.0) | -1618 | 12.51 | -7 | 0.05 | -47 | 0.36 | 12936 | 86.0 | 84.4 | 86.5 | 83.5 |
| 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 | |||
| 2020-10-30 | 55.38 (-0.45) | 2.7 (-0.1) | 1.35 (0.0) | -2183 | 7.53 | -755 | 2.61 | 32 | 0.11 | 28975 | 84.4 | 88.3 | 89.5 | 83.5 |
| 2020-10-23 | 55.83 (-0.38) | 2.8 (-0.09) | 1.35 (+0.02) | -3502 | 6.52 | -709 | 1.32 | 161 | 0.3 | 53737 | 88.0 | 88.1 | 88.9 | 81.5 |
| 2020-10-16 | 56.21 (-0.68) | 2.89 (+0.08) | 1.33 (+0.02) | -5800 | 23.45 | 622 | 2.51 | 171 | 0.69 | 24732 | 88.0 | 87.9 | 89.8 | 87.2 |
| 2020-10-08 | 56.89 (-0.08) | 2.81 (0.0) | 1.31 (0.0) | -580 | 7.2 | -13 | 0.16 | -22 | 0.27 | 8055 | 87.1 | 86.0 | 87.7 | 85.8 |
| 2020-09-30 | 56.97 (+0.24) | 2.81 (+0.04) | 1.31 (+0.01) | 1806 | 18.66 | -505 | 5.22 | 64 | 0.66 | 9679 | 86.3 | 84.7 | 87.3 | 84.1 |
| 2020-09-25 | 56.73 (-0.41) | 2.77 (-0.07) | 1.3 (-0.04) | -3477 | 17.5 | -557 | 2.8 | -310 | 1.56 | 19867 | 83.8 | 89.1 | 89.9 | 83.3 |
| 2020-09-18 | 57.14 (-0.6) | 2.84 (-0.07) | 1.34 (0.0) | -4921 | 16.67 | -532 | 1.8 | -5 | 0.02 | 29528 | 89.5 | 89.8 | 90.8 | 88.0 |
| 2020-09-11 | 57.74 (-0.23) | 2.91 (+0.03) | 1.34 (0.0) | -1436 | 8.27 | 181 | 1.04 | 4 | 0.02 | 17355 | 89.0 | 86.8 | 89.0 | 85.7 |
| 2020-09-04 | 57.97 (-1.27) | 2.88 (+0.26) | 1.34 (+0.01) | -9905 | 31.38 | 2056 | 6.51 | 72 | 0.23 | 31566 | 86.6 | 88.0 | 90.3 | 85.0 |
| 2020-08-28 | 59.24 (-0.62) | 2.62 (+0.09) | 1.33 (0.0) | -4375 | 22.25 | 721 | 3.67 | -30 | 0.15 | 19659 | 87.5 | 87.1 | 90.4 | 87.0 |
| 2020-08-21 | 59.86 (-1.16) | 2.53 (+0.04) | 1.33 (-0.04) | -9094 | 29.53 | 256 | 0.83 | -254 | 0.82 | 30801 | 87.0 | 91.5 | 93.7 | 83.0 |
| 2020-08-14 | 61.02 (-0.4) | 2.49 (-0.1) | 1.37 (+0.01) | -2791 | 8.92 | -721 | 2.3 | 78 | 0.25 | 31297 | 91.3 | 97.2 | 97.5 | 91.1 |
| 2020-08-07 | 61.42 (-0.22) | 2.59 (+0.07) | 1.36 (+0.03) | -2160 | 7.99 | 500 | 1.85 | 185 | 0.68 | 27040 | 96.7 | 98.5 | 99.2 | 96.0 |
| 2020-07-31 | 61.64 (-1.52) | 2.52 (+0.33) | 1.33 (-0.04) | -11666 | 26.71 | 2561 | 5.86 | -302 | 0.69 | 43673 | 98.2 | 104.5 | 106.5 | 98.0 |
| 2020-07-24 | 63.16 (-3.09) | 2.19 (+0.2) | 1.37 (+0.03) | -24036 | 48.46 | 1565 | 3.16 | 262 | 0.53 | 49597 | 104.5 | 110.5 | 113.5 | 104.0 |
| 2020-07-17 | 66.25 (-1.32) | 1.99 (+0.23) | 1.34 (0.0) | -10336 | 33.44 | 1842 | 5.96 | -23 | 0.07 | 30909 | 110.5 | 112.5 | 115.5 | 109.5 |
| 2020-07-10 | 67.57 (-0.55) | 1.76 (-0.38) | 1.34 (-0.02) | -4224 | 12.66 | -3023 | 9.06 | -141 | 0.42 | 33362 | 112.0 | 115.0 | 117.0 | 109.0 |
| 2020-07-03 | 68.12 (-0.15) | 2.14 (-0.16) | 1.36 (-0.05) | -1233 | 3.34 | -190 | 0.51 | -403 | 1.09 | 36921 | 115.5 | 102.0 | 116.0 | 100.0 |
| 2020-06-24 | 68.27 (+0.04) | 2.3 (-0.14) | 1.41 (+0.01) | 311 | 1.96 | -1106 | 6.96 | 82 | 0.52 | 15882 | 86.9 | 101.5 | 104.5 | 86.8 |
| 2020-06-19 | 68.23 (-0.19) | 2.44 (-0.05) | 1.4 (-0.02) | -1456 | 8.31 | -358 | 2.04 | -157 | 0.9 | 17528 | 101.5 | 98.9 | 103.5 | 98.5 |
| 2020-06-12 | 68.42 (-0.11) | 2.49 (-0.1) | 1.42 (-0.02) | -671 | 2.92 | -757 | 3.29 | -168 | 0.73 | 23008 | 99.2 | 102.5 | 106.0 | 96.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-05 | 68.53 (-0.3) | 2.59 (+0.01) | 1.44 (+0.05) | -2353 | 10.01 | 38 | 0.16 | 425 | 1.81 | 23513 | 101.0 | 98.5 | 104.0 | 98.2 |
| 2020-05-29 | 68.83 (-0.76) | 2.58 (+0.2) | 1.39 (+0.04) | -5825 | 23.23 | 1539 | 6.14 | 268 | 1.07 | 25079 | 97.0 | 97.1 | 101.0 | 95.3 |
| 2020-05-22 | 69.59 (-0.96) | 2.38 (0.0) | 1.35 (-0.02) | -7572 | 28.74 | 14 | 0.05 | -116 | 0.44 | 26346 | 97.0 | 101.0 | 101.5 | 97.0 |
| 2020-05-15 | 70.55 (-0.44) | 2.38 (+0.31) | 1.37 (-0.04) | -3563 | 12.83 | 2410 | 8.68 | -332 | 1.2 | 27776 | 102.5 | 108.0 | 109.5 | 101.0 |
| 2020-05-08 | 70.99 (-0.79) | 2.07 (+0.2) | 1.41 (+0.03) | -6188 | 16.14 | 1585 | 4.13 | 230 | 0.6 | 38346 | 106.0 | 95.0 | 107.0 | 95.0 |
| 2020-04-30 | 71.78 (-0.31) | 1.87 (+0.1) | 1.38 (-0.01) | -2420 | 8.8 | 794 | 2.89 | -28 | 0.1 | 27513 | 101.0 | 99.6 | 102.0 | 96.5 |
| 2020-04-24 | 72.09 (-0.79) | 1.77 (+0.56) | 1.39 (-0.12) | -5719 | 10.57 | 4319 | 7.98 | -1001 | 1.85 | 54094 | 98.7 | 97.5 | 106.0 | 93.3 |
| 2020-04-17 | 72.88 (-0.36) | 1.21 (+0.07) | 1.51 (+0.06) | -2441 | 10.1 | 567 | 2.35 | 485 | 2.01 | 24178 | 97.0 | 90.5 | 98.7 | 90.3 |
| 2020-04-10 | 73.24 (-0.29) | 1.14 (+0.28) | 1.45 (0.0) | -2236 | 8.48 | 2194 | 8.32 | -5 | 0.02 | 26371 | 91.4 | 85.9 | 94.9 | 84.6 |
| 2020-04-01 | 73.53 (-0.13) | 0.86 (+0.28) | 1.45 (+0.01) | -1154 | 7.12 | 1145 | 7.06 | 69 | 0.43 | 16209 | 84.9 | 81.0 | 87.3 | 80.5 |
| 2020-03-27 | 73.66 (+0.19) | 0.58 (+0.01) | 1.44 (-0.06) | 1559 | 4.52 | 103 | 0.3 | -437 | 1.27 | 34522 | 83.6 | 68.5 | 89.0 | 66.4 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 35.96 (-0.47) | 29.63 (-0.07) | 2.22 (-0.05) | -3608 | 11.41 | -520 | 1.64 | -364 | 1.15 | 31614 | 125.0 | 122.0 | 131.0 | 120.0 |
| 2024-10-30 | 36.43 (-0.55) | 29.7 (-0.5) | 2.27 (-0.06) | -5630 | 8.36 | -3709 | 5.51 | -466 | 0.69 | 67323 | 126.5 | 138.5 | 139.0 | 125.0 |
| 2024-09-30 | 36.98 (-1.68) | 30.2 (+0.28) | 2.33 (0.0) | -13232 | 15.95 | 2138 | 2.58 | -29 | 0.03 | 82942 | 137.0 | 146.0 | 147.5 | 132.0 |
| 2024-08-30 | 38.66 (-2.84) | 29.92 (+0.98) | 2.33 (-0.71) | -21923 | 16.07 | 7421 | 5.44 | -5347 | 3.92 | 136459 | 145.5 | 156.0 | 157.5 | 129.0 |
| 2024-07-31 | 41.5 (-2.75) | 28.94 (+2.19) | 3.04 (+0.41) | -20941 | 14.56 | 13471 | 9.37 | 3076 | 2.14 | 143821 | 163.5 | 189.5 | 208.5 | 163.5 |
| 2024-06-28 | 44.25 (-0.29) | 26.75 (+1.03) | 2.63 (-0.05) | -1429 | 1.43 | 7825 | 7.83 | -351 | 0.35 | 99887 | 188.0 | 181.0 | 205.0 | 176.5 |
| 2024-05-31 | 44.54 (-0.7) | 25.72 (-0.31) | 2.68 (+0.14) | -6356 | 5.08 | -2337 | 1.87 | 1035 | 0.83 | 125044 | 178.0 | 176.0 | 192.0 | 161.5 |
| 2024-04-30 | 45.24 (-1.68) | 26.03 (+2.28) | 2.54 (+0.32) | -12621 | 11.61 | 17095 | 15.73 | 2404 | 2.21 | 108668 | 174.5 | 200.0 | 200.0 | 168.0 |
| 2024-03-29 | 46.92 (-0.39) | 23.75 (+5.73) | 2.22 (-0.31) | -2917 | 1.06 | 43476 | 15.79 | -2310 | 0.84 | 275369 | 200.5 | 157.0 | 209.5 | 153.0 |
| 2024-02-29 | 47.31 (+1.42) | 18.02 (+0.23) | 2.53 (+0.05) | 10381 | 12.81 | 1717 | 2.12 | 322 | 0.4 | 81047 | 156.0 | 144.5 | 160.5 | 143.5 |
| 2024-01-31 | 45.89 (+1.01) | 17.79 (+1.99) | 2.48 (+0.6) | 7644 | 3.96 | 13078 | 6.77 | 4606 | 2.38 | 193148 | 145.5 | 140.5 | 150.0 | 126.0 |
| 2023-12-29 | 44.88 (+1.83) | 15.8 (+2.77) | 1.88 (-0.16) | 14570 | 8.58 | 20979 | 12.35 | -1263 | 0.74 | 169874 | 141.0 | 112.0 | 154.0 | 110.5 |
| 2023-11-30 | 43.05 (+0.44) | 13.03 (+0.12) | 2.04 (-0.06) | 3340 | 7.11 | 963 | 2.05 | -445 | 0.95 | 47006 | 112.0 | 105.0 | 113.5 | 105.0 |
| 2023-10-31 | 42.61 (+0.41) | 12.91 (+0.17) | 2.1 (+0.45) | 3499 | 6.45 | 4469 | 8.24 | 3448 | 6.36 | 54243 | 105.0 | 102.0 | 109.0 | 100.0 |
| 2023-09-28 | 42.2 (+0.05) | 12.74 (+1.64) | 1.65 (-0.27) | 66 | 0.11 | 12447 | 20.69 | -2040 | 3.39 | 60165 | 101.5 | 99.8 | 106.5 | 99.0 |
| 2023-08-31 | 42.15 (+0.61) | 11.1 (+1.09) | 1.92 (-0.98) | 4286 | 5.72 | 8228 | 10.98 | -7487 | 9.99 | 74956 | 99.7 | 101.0 | 101.5 | 92.0 |
| 2023-07-31 | 41.54 (-3.0) | 10.01 (+2.26) | 2.9 (+0.55) | -22562 | 21.44 | 18130 | 17.23 | 4166 | 3.96 | 105220 | 110.5 | 105.0 | 112.5 | 103.0 |
| 2023-06-30 | 44.54 (+0.95) | 7.75 (+0.74) | 2.35 (+0.1) | 7704 | 12.77 | 5613 | 9.31 | 758 | 1.26 | 60319 | 105.0 | 99.9 | 105.5 | 99.1 |
| 2023-05-31 | 43.59 (+1.47) | 7.01 (+0.11) | 2.25 (+0.22) | 11058 | 20.77 | 870 | 1.63 | 1695 | 3.18 | 53230 | 99.9 | 92.0 | 99.9 | 91.6 |
| 2023-04-28 | 42.12 (+0.87) | 6.9 (-1.65) | 2.03 (+0.07) | 6782 | 11.66 | -12544 | 21.56 | 577 | 0.99 | 58182 | 91.8 | 91.8 | 94.0 | 89.3 |
| 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 | |||
| 2023-03-31 | 41.25 (+0.09) | 8.55 (-0.19) | 1.96 (+0.08) | 850 | 2.01 | -3302 | 7.8 | 561 | 1.33 | 42339 | 91.0 | 87.4 | 92.0 | 87.0 |
| 2023-02-24 | 41.16 (+0.54) | 8.74 (-0.27) | 1.88 (+0.04) | 5016 | 11.71 | -2106 | 4.92 | 296 | 0.69 | 42818 | 88.1 | 84.5 | 89.2 | 84.4 |
| 2023-01-31 | 40.62 (-0.15) | 9.01 (+0.11) | 1.84 (+0.04) | -959 | 4.58 | 856 | 4.08 | 341 | 1.63 | 20957 | 83.5 | 79.1 | 83.5 | 78.7 |
| 2022-12-30 | 40.77 (-3.83) | 8.9 (+3.99) | 1.8 (-0.06) | -29677 | 31.69 | 30121 | 32.16 | -484 | 0.52 | 93657 | 79.2 | 84.2 | 87.1 | 79.0 |
| 2022-11-30 | 44.6 (+1.89) | 4.91 (-0.08) | 1.86 (+0.01) | 14285 | 27.67 | -619 | 1.2 | 125 | 0.24 | 51625 | 83.6 | 74.6 | 84.3 | 73.2 |
| 2022-10-31 | 42.71 (+1.2) | 4.99 (-0.22) | 1.85 (-0.01) | 10398 | 16.85 | -2318 | 3.76 | -85 | 0.14 | 61698 | 74.6 | 75.7 | 79.5 | 68.4 |
| 2022-09-30 | 41.51 (-0.59) | 5.21 (-0.06) | 1.86 (-0.19) | -5517 | 12.95 | -455 | 1.07 | -1443 | 3.39 | 42588 | 77.1 | 84.5 | 85.1 | 75.1 |
| 2022-08-31 | 42.1 (-0.7) | 5.27 (+0.59) | 2.05 (0.0) | -6302 | 17.11 | 4501 | 12.22 | -60 | 0.16 | 36833 | 85.4 | 85.2 | 88.3 | 83.6 |
| 2022-07-29 | 42.8 (-1.85) | 4.68 (+1.31) | 2.05 (+0.09) | -13398 | 20.63 | 9920 | 15.28 | 703 | 1.08 | 64938 | 85.4 | 88.8 | 94.0 | 81.6 |
| 2022-06-30 | 44.65 (-0.63) | 3.37 (+0.33) | 1.96 (+0.06) | -5511 | 12.28 | 3054 | 6.8 | 472 | 1.05 | 44896 | 87.8 | 97.9 | 99.7 | 87.6 |
| 2022-05-31 | 45.28 (+0.31) | 3.04 (+0.51) | 1.9 (+0.08) | 4229 | 11.94 | 3869 | 10.92 | 599 | 1.69 | 35428 | 97.9 | 93.2 | 97.9 | 91.7 |
| 2022-04-29 | 44.97 (-0.92) | 2.53 (+0.71) | 1.82 (+0.1) | -11444 | 23.45 | 4986 | 10.22 | 400 | 0.82 | 48804 | 93.4 | 94.8 | 96.1 | 91.5 |
| 2022-03-31 | 45.89 (-2.08) | 1.82 (-0.01) | 1.72 (+0.01) | -14831 | 19.38 | 123 | 0.16 | 136 | 0.18 | 76529 | 95.0 | 94.9 | 98.3 | 92.9 |
| 2022-02-25 | 47.97 (-2.96) | 1.83 (+0.11) | 1.71 (-0.02) | -24319 | 36.73 | 906 | 1.37 | -206 | 0.31 | 66209 | 94.2 | 98.1 | 98.1 | 92.3 |
| 2022-01-26 | 50.93 (-0.81) | 1.72 (+0.04) | 1.73 (+0.04) | -5218 | 7.55 | 292 | 0.42 | 347 | 0.5 | 69095 | 97.6 | 98.5 | 100.5 | 96.7 |
| 2021-12-30 | 51.74 (-5.37) | 1.68 (-0.11) | 1.69 (+0.16) | -36455 | 34.79 | -868 | 0.83 | 1228 | 1.17 | 104785 | 97.7 | 99.2 | 99.9 | 95.3 |
| 2021-11-30 | 57.11 (-3.16) | 1.79 (0.0) | 1.53 (+0.11) | -28433 | 16.86 | -1 | 0.0 | 820 | 0.49 | 168672 | 99.1 | 97.5 | 115.0 | 95.8 |
| 2021-10-29 | 60.27 (-2.54) | 1.79 (+0.17) | 1.42 (+0.09) | -22753 | 28.4 | 1323 | 1.65 | 755 | 0.94 | 80121 | 95.7 | 103.5 | 104.0 | 93.5 |
| 2021-09-30 | 62.81 (+0.98) | 1.62 (0.0) | 1.33 (-0.06) | 7433 | 10.77 | 10 | 0.01 | -451 | 0.65 | 69045 | 104.5 | 111.5 | 112.5 | 103.0 |
| 2021-08-31 | 61.83 (+2.75) | 1.62 (-0.55) | 1.39 (-0.06) | 20905 | 27.92 | -4267 | 5.7 | -537 | 0.72 | 74882 | 112.5 | 112.0 | 116.0 | 104.0 |
| 2021-07-30 | 59.08 (+1.88) | 2.17 (-0.02) | 1.45 (+0.06) | 14812 | 19.92 | -178 | 0.24 | 482 | 0.65 | 74361 | 110.5 | 106.5 | 115.0 | 106.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-30 | 57.2 (+0.57) | 2.19 (-0.06) | 1.39 (+0.07) | 4736 | 9.34 | -502 | 0.99 | 534 | 1.05 | 50701 | 107.5 | 108.0 | 109.0 | 101.5 |
| 2021-05-31 | 56.63 (-0.8) | 2.25 (+0.06) | 1.32 (-0.07) | 1310 | 1.38 | 443 | 0.46 | -548 | 0.58 | 95272 | 107.0 | 110.5 | 111.5 | 92.0 |
| 2021-04-29 | 57.43 (+0.49) | 2.19 (-0.02) | 1.39 (+0.05) | 3605 | 3.64 | -181 | 0.18 | 398 | 0.4 | 98992 | 111.5 | 106.5 | 117.0 | 105.0 |
| 2021-03-31 | 56.94 (+1.33) | 2.21 (+0.11) | 1.34 (-0.1) | 11495 | 15.5 | 607 | 0.82 | -714 | 0.96 | 74146 | 105.5 | 101.0 | 105.5 | 98.7 |
| 2021-02-26 | 55.61 (-0.4) | 2.1 (-0.01) | 1.44 (-0.05) | -3107 | 4.64 | -90 | 0.13 | -421 | 0.63 | 66902 | 100.0 | 97.8 | 106.0 | 96.0 |
| 2021-01-29 | 56.01 (+1.84) | 2.11 (-0.07) | 1.49 (+0.01) | 13135 | 7.54 | -569 | 0.33 | 98 | 0.06 | 174222 | 97.4 | 94.9 | 106.5 | 93.8 |
| 2020-12-31 | 54.17 (-0.43) | 2.18 (+0.05) | 1.48 (-0.02) | -2527 | 1.6 | 719 | 0.45 | -162 | 0.1 | 158031 | 94.9 | 91.7 | 103.0 | 91.2 |
| 2020-11-30 | 54.6 (-0.78) | 2.13 (-0.57) | 1.5 (+0.15) | -6382 | 6.0 | -4476 | 4.21 | 1137 | 1.07 | 106307 | 92.0 | 84.4 | 92.6 | 83.5 |
| 2020-10-30 | 55.38 (-1.59) | 2.7 (-0.11) | 1.35 (+0.04) | -12065 | 10.45 | -855 | 0.74 | 342 | 0.3 | 115500 | 84.4 | 86.0 | 89.8 | 81.5 |
| 2020-09-30 | 56.97 (-2.01) | 2.81 (+0.15) | 1.31 (-0.03) | -15688 | 15.78 | 342 | 0.34 | -227 | 0.23 | 99420 | 86.3 | 86.3 | 90.8 | 83.3 |
| 2020-08-31 | 58.98 (-2.66) | 2.66 (+0.14) | 1.34 (+0.01) | -20665 | 17.61 | 1057 | 0.9 | 31 | 0.03 | 117376 | 86.4 | 98.5 | 99.2 | 83.0 |
| 2020-07-31 | 61.64 (-7.04) | 2.52 (+0.38) | 1.33 (-0.06) | -54664 | 30.46 | 2980 | 1.66 | -434 | 0.24 | 179442 | 98.2 | 107.0 | 117.0 | 98.0 |
| 2020-06-30 | 68.68 (-0.15) | 2.14 (-0.44) | 1.39 (0.0) | -1000 | 1.05 | -2408 | 2.54 | 9 | 0.01 | 94955 | 107.0 | 98.5 | 107.0 | 86.8 |
| 2020-05-29 | 68.83 (-2.95) | 2.58 (+0.71) | 1.39 (+0.01) | -23148 | 19.69 | 5548 | 4.72 | 50 | 0.04 | 117548 | 97.0 | 95.0 | 109.5 | 95.0 |
| 2020-04-30 | 71.78 (-2.01) | 1.87 (+1.08) | 1.38 (-0.06) | -14954 | 10.87 | 8443 | 6.14 | -489 | 0.36 | 137608 | 101.0 | 86.8 | 106.0 | 84.5 |
| 2020-03-31 | 73.79 (-1.33) | 0.79 (+0.12) | 1.44 (-0.23) | -10710 | 7.63 | -159 | 0.11 | -1728 | 1.23 | 140324 | 85.9 | 98.8 | 107.5 | 66.4 |
| 2020-02-27 | 75.12 (+1.22) | 0.67 (+0.08) | 1.67 (+0.03) | 9548 | 9.73 | 661 | 0.67 | 195 | 0.2 | 98088 | 102.0 | 105.0 | 117.5 | 101.0 |
| 2020-01-31 | 73.9 (+1.27) | 0.59 (+0.01) | 1.64 (-0.05) | 9946 | 9.15 | 60 | 0.06 | -344 | 0.32 | 108692 | 108.0 | 88.0 | 114.5 | 86.8 |
| 2019-12-31 | 72.63 () | 0.58 () | 1.69 () | 8259 | 133.45 | -10712 | 173.08 | -244 | 3.94 | 6189 | 99.8 | 102.5 | 102.5 | 99.2 |
