- 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 | 33.13 (-0.3) | 5.38 (-0.24) | 0.26 (-0.04) | -836 | 28.44 | -659 | 22.41 | -89 | 3.03 | 2940 | 167.5 | 169.0 | 170.0 | 167.0 |
| 2025-01-20 | 33.43 (-0.09) | 5.62 (-0.15) | 0.3 (+0.03) | 694 | 25.09 | -403 | 14.57 | 82 | 2.96 | 2766 | 170.0 | 166.0 | 170.0 | 165.0 |
| 2025-01-17 | 33.52 (-0.08) | 5.77 (-0.02) | 0.27 (+0.02) | -235 | 12.09 | -50 | 2.57 | 39 | 2.01 | 1944 | 165.0 | 166.0 | 166.5 | 163.5 |
| 2025-01-16 | 33.6 (-0.23) | 5.79 (-0.22) | 0.25 (+0.03) | -618 | 20.86 | -600 | 20.26 | 84 | 2.84 | 2962 | 165.0 | 167.5 | 169.5 | 164.5 |
| 2025-01-15 | 33.83 (-0.51) | 6.01 (+0.02) | 0.22 (-0.17) | -1417 | 37.9 | 65 | 1.74 | -449 | 12.01 | 3739 | 164.5 | 171.0 | 172.0 | 163.5 |
| 2025-01-14 | 34.34 (-0.37) | 5.99 (+0.06) | 0.39 (+0.02) | -874 | 31.2 | 153 | 5.46 | 57 | 2.03 | 2801 | 169.5 | 168.0 | 170.5 | 167.0 |
| 2025-01-13 | 34.71 (+0.24) | 5.93 (+0.09) | 0.37 (-0.01) | 660 | 12.95 | 261 | 5.12 | -43 | 0.84 | 5096 | 168.0 | 170.5 | 171.5 | 164.0 |
| 2025-01-10 | 34.47 (+0.27) | 5.84 (+0.12) | 0.38 (-0.01) | 681 | 25.82 | 311 | 11.79 | -29 | 1.1 | 2638 | 171.5 | 169.0 | 172.0 | 168.5 |
| 2025-01-09 | 34.2 (-0.25) | 5.72 (+0.1) | 0.39 (+0.01) | -804 | 17.87 | 277 | 6.16 | 27 | 0.6 | 4500 | 168.0 | 173.5 | 174.5 | 167.5 |
| 2025-01-08 | 34.45 (-0.26) | 5.62 (+0.1) | 0.38 (-0.03) | -753 | 14.45 | 271 | 5.2 | -66 | 1.27 | 5212 | 173.0 | 175.5 | 177.0 | 171.5 |
| 2025-01-07 | 34.71 (-0.06) | 5.52 (+0.16) | 0.41 (-0.04) | -215 | 5.06 | 441 | 10.39 | -108 | 2.54 | 4245 | 176.0 | 177.0 | 178.0 | 174.0 |
| 2025-01-06 | 34.77 (-0.05) | 5.36 (+0.09) | 0.45 (-0.05) | -105 | 2.28 | 241 | 5.22 | -150 | 3.25 | 4614 | 177.0 | 176.5 | 178.0 | 174.5 |
| 2025-01-03 | 34.82 (+0.31) | 5.27 (+0.32) | 0.5 (-0.05) | 767 | 16.73 | 868 | 18.94 | -133 | 2.9 | 4584 | 175.0 | 174.0 | 176.0 | 173.0 |
| 2025-01-02 | 34.51 (-0.01) | 4.95 (+0.17) | 0.55 (-0.05) | 13 | 0.23 | 470 | 8.32 | -134 | 2.37 | 5652 | 173.5 | 173.0 | 174.5 | 171.0 |
| 2024-12-31 | 34.52 (-0.14) | 4.78 (-0.01) | 0.6 (+0.04) | -46 | 1.49 | -30 | 0.97 | 101 | 3.28 | 3081 | 170.0 | 167.5 | 170.0 | 166.5 |
| 2024-12-30 | 34.66 (-0.19) | 4.79 (-1.15) | 0.56 (+0.03) | -523 | 6.16 | -3122 | 36.8 | 89 | 1.05 | 8484 | 167.5 | 171.5 | 173.0 | 166.0 |
| 2024-12-27 | 34.85 (+0.02) | 5.94 (-0.76) | 0.53 (+0.01) | -5 | 0.1 | -2065 | 41.68 | 30 | 0.61 | 4955 | 171.5 | 173.5 | 175.0 | 171.0 |
| 2024-12-26 | 34.83 (+0.16) | 6.7 (-0.06) | 0.52 (+0.03) | 423 | 11.02 | -167 | 4.35 | 77 | 2.01 | 3837 | 173.5 | 175.0 | 175.5 | 172.0 |
| 2024-12-25 | 34.67 (-0.04) | 6.76 (0.0) | 0.49 (+0.03) | -81 | 3.93 | -2 | 0.1 | 74 | 3.59 | 2060 | 173.5 | 173.5 | 174.5 | 172.5 |
| 2024-12-24 | 34.71 (-0.45) | 6.76 (-0.1) | 0.46 (+0.01) | -1430 | 19.23 | -270 | 3.63 | 39 | 0.52 | 7438 | 172.5 | 179.5 | 180.5 | 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 | |||
| 2024-12-23 | 35.16 (-0.23) | 6.86 (0.0) | 0.45 (+0.06) | -593 | 19.86 | -2 | 0.07 | 151 | 5.06 | 2986 | 177.5 | 179.0 | 180.0 | 176.5 |
| 2024-12-20 | 35.39 (-0.14) | 6.86 (0.0) | 0.39 (-0.07) | -86 | 2.46 | 0 | 0.0 | -184 | 5.26 | 3499 | 176.5 | 178.5 | 180.0 | 176.0 |
| 2024-12-19 | 35.53 (-0.37) | 6.86 (+0.01) | 0.46 (-0.06) | -1013 | 18.15 | 30 | 0.54 | -154 | 2.76 | 5581 | 179.0 | 178.0 | 180.5 | 176.5 |
| 2024-12-18 | 35.9 (+0.24) | 6.85 (0.0) | 0.52 (+0.15) | 561 | 9.15 | -12 | 0.2 | 394 | 6.43 | 6129 | 182.5 | 178.0 | 183.0 | 175.5 |
| 2024-12-17 | 35.66 (-0.27) | 6.85 (-0.01) | 0.37 (-0.01) | -957 | 10.77 | -21 | 0.24 | -23 | 0.26 | 8884 | 179.0 | 183.5 | 186.5 | 179.0 |
| 2024-12-16 | 35.93 (+0.01) | 6.86 (+0.24) | 0.38 (0.0) | 274 | 2.98 | 652 | 7.09 | 0 | 0.0 | 9193 | 182.0 | 184.5 | 186.5 | 180.5 |
| 2024-12-13 | 35.92 (-0.03) | 6.62 (+0.31) | 0.38 (-0.06) | -12 | 0.11 | 846 | 7.42 | -153 | 1.34 | 11398 | 184.0 | 182.0 | 185.0 | 179.5 |
| 2024-12-12 | 35.95 (-1.37) | 6.31 (+0.15) | 0.44 (+0.07) | -3756 | 17.27 | 396 | 1.82 | 173 | 0.8 | 21746 | 181.5 | 188.0 | 192.0 | 181.0 |
| 2024-12-11 | 37.32 (+1.28) | 6.16 (+1.56) | 0.37 (+0.14) | 3428 | 13.37 | 4245 | 16.56 | 402 | 1.57 | 25635 | 184.0 | 176.5 | 188.5 | 175.5 |
| 2024-12-10 | 36.04 (+0.34) | 4.6 (+0.39) | 0.23 (+0.13) | 669 | 10.75 | 1061 | 17.06 | 343 | 5.51 | 6221 | 176.5 | 175.0 | 178.0 | 174.5 |
| 2024-12-09 | 35.7 (+0.12) | 4.21 (+0.21) | 0.1 (+0.08) | 434 | 9.28 | 584 | 12.48 | 217 | 4.64 | 4678 | 174.0 | 174.0 | 177.0 | 174.0 |
| 2024-12-06 | 35.58 (+0.25) | 4.0 (+0.09) | 0.02 (-0.03) | 587 | 9.54 | 239 | 3.88 | -81 | 1.32 | 6155 | 172.5 | 176.0 | 177.0 | 172.0 |
| 2024-12-05 | 35.33 (+0.21) | 3.91 (-0.2) | 0.05 (-0.1) | 485 | 7.22 | -537 | 8.0 | -287 | 4.27 | 6714 | 175.5 | 178.0 | 178.0 | 173.5 |
| 2024-12-04 | 35.12 (+0.81) | 4.11 (-0.18) | 0.15 (+0.15) | 2188 | 34.22 | -495 | 7.74 | 421 | 6.58 | 6394 | 176.5 | 173.5 | 176.5 | 173.0 |
| 2024-12-03 | 34.31 (-0.1) | 4.29 (+0.13) | 0.0 (-0.1) | -334 | 4.69 | 336 | 4.72 | -279 | 3.92 | 7122 | 173.0 | 175.5 | 176.5 | 172.5 |
| 2024-12-02 | 34.41 (+0.5) | 4.16 (0.0) | 0.1 (+0.08) | 1250 | 15.39 | 0 | 0.0 | 202 | 2.49 | 8124 | 173.5 | 171.0 | 174.0 | 169.0 |
| 2024-11-29 | 33.91 (+0.43) | 4.16 (0.0) | 0.02 (+0.01) | 1171 | 20.14 | 0 | 0.0 | 41 | 0.71 | 5815 | 171.0 | 165.5 | 171.0 | 164.5 |
| 2024-11-28 | 33.48 (+0.42) | 4.16 (-0.01) | 0.01 (+0.01) | 1124 | 27.13 | -15 | 0.36 | 23 | 0.56 | 4143 | 165.5 | 165.0 | 166.5 | 162.5 |
| 2024-11-27 | 33.06 (+0.21) | 4.17 (0.0) | 0.0 (0.0) | 677 | 15.06 | 13 | 0.29 | -207 | 4.61 | 4495 | 164.5 | 169.5 | 169.5 | 163.5 |
| 2024-11-26 | 32.85 (+0.03) | 4.17 (-0.03) | 0.0 (0.0) | 338 | 9.25 | -86 | 2.35 | -58 | 1.59 | 3653 | 168.0 | 168.5 | 169.5 | 167.0 |
| 2024-11-25 | 32.82 (-0.19) | 4.2 (0.0) | 0.0 (0.0) | -373 | 12.08 | -16 | 0.52 | -119 | 3.85 | 3088 | 167.5 | 169.5 | 169.5 | 167.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 33.01 (-0.11) | 4.2 (+0.04) | 0.0 (-0.1) | -307 | 3.41 | 127 | 1.41 | -335 | 3.72 | 9009 | 167.5 | 170.0 | 170.5 | 167.0 |
| 2024-11-21 | 33.12 (+1.9) | 4.16 (+0.07) | 0.1 (+0.05) | 5344 | 28.67 | 172 | 0.92 | 137 | 0.74 | 18638 | 167.0 | 156.5 | 169.5 | 156.5 |
| 2024-11-20 | 31.22 (-0.28) | 4.09 (+0.04) | 0.05 (-0.04) | -887 | 33.64 | 124 | 4.7 | -121 | 4.59 | 2637 | 155.0 | 157.5 | 158.5 | 154.5 |
| 2024-11-19 | 31.5 (+0.21) | 4.05 (+0.04) | 0.09 (+0.09) | 550 | 28.87 | 103 | 5.41 | 243 | 12.76 | 1905 | 156.5 | 152.5 | 157.0 | 152.5 |
| 2024-11-18 | 31.29 (-0.08) | 4.01 (+0.05) | 0.0 (-0.06) | -304 | 10.62 | 128 | 4.47 | -159 | 5.55 | 2863 | 151.5 | 155.0 | 155.5 | 151.5 |
| 2024-11-15 | 31.37 (-0.07) | 3.96 (-0.01) | 0.06 (-0.01) | 181 | 8.92 | -16 | 0.79 | -28 | 1.38 | 2029 | 155.0 | 156.0 | 157.5 | 154.5 |
| 2024-11-14 | 31.44 (-0.1) | 3.97 (-0.13) | 0.07 (-0.04) | -318 | 8.5 | -348 | 9.31 | -99 | 2.65 | 3739 | 154.5 | 158.0 | 159.0 | 154.0 |
| 2024-11-13 | 31.54 (+0.07) | 4.1 (-0.05) | 0.11 (+0.05) | 204 | 7.41 | -154 | 5.6 | 120 | 4.36 | 2752 | 158.0 | 155.0 | 159.0 | 155.0 |
| 2024-11-12 | 31.47 (-0.36) | 4.15 (-0.23) | 0.06 (+0.03) | -746 | 10.83 | -614 | 8.91 | 91 | 1.32 | 6891 | 155.0 | 160.5 | 160.5 | 154.5 |
| 2024-11-11 | 31.83 (+0.02) | 4.38 (-0.35) | 0.03 (+0.03) | 102 | 2.77 | -950 | 25.8 | 83 | 2.25 | 3682 | 161.5 | 162.0 | 165.0 | 160.5 |
| 2024-11-08 | 31.81 (-0.34) | 4.73 (+0.28) | 0.0 (0.0) | -1097 | 25.68 | 763 | 17.86 | -165 | 3.86 | 4271 | 162.5 | 163.5 | 165.0 | 162.0 |
| 2024-11-07 | 32.15 (+0.77) | 4.45 (-0.08) | 0.0 (-0.06) | 1928 | 34.31 | -221 | 3.93 | -175 | 3.11 | 5620 | 164.0 | 160.0 | 164.5 | 159.5 |
| 2024-11-06 | 31.38 (+0.27) | 4.53 (-0.48) | 0.06 (-0.08) | 586 | 10.5 | -1302 | 23.34 | -200 | 3.58 | 5579 | 159.0 | 160.0 | 160.5 | 156.5 |
| 2024-11-05 | 31.11 (-0.17) | 5.01 (-0.6) | 0.14 (-0.09) | -923 | 15.81 | -1648 | 28.23 | -264 | 4.52 | 5837 | 159.0 | 160.0 | 162.5 | 159.0 |
| 2024-11-04 | 31.28 (+0.54) | 5.61 (-0.4) | 0.23 (-0.14) | 1269 | 17.03 | -1090 | 14.63 | -371 | 4.98 | 7452 | 163.0 | 157.0 | 163.0 | 156.0 |
| 2024-11-01 | 30.74 (-0.79) | 6.01 (-0.5) | 0.37 (+0.11) | -2521 | 17.6 | -1354 | 9.45 | 288 | 2.01 | 14326 | 158.0 | 156.0 | 158.5 | 151.0 |
| 2024-10-30 | 31.53 (+1.14) | 6.51 (-0.98) | 0.26 (0.0) | 2742 | 37.88 | -2669 | 36.87 | 20 | 0.28 | 7238 | 162.0 | 162.0 | 162.5 | 159.0 |
| 2024-10-29 | 30.39 (-0.46) | 7.49 (-0.01) | 0.26 (-0.08) | -1158 | 10.48 | -22 | 0.2 | -217 | 1.96 | 11052 | 161.0 | 168.0 | 168.5 | 159.0 |
| 2024-10-28 | 30.85 (+0.15) | 7.5 (0.0) | 0.34 (+0.03) | 121 | 6.02 | 0 | 0.0 | 64 | 3.18 | 2011 | 169.0 | 169.0 | 170.0 | 167.5 |
| 2024-10-25 | 30.7 (-0.27) | 7.5 (-0.02) | 0.31 (-0.05) | -356 | 14.79 | -54 | 2.24 | -126 | 5.23 | 2407 | 169.0 | 169.0 | 170.5 | 168.0 |
| 2024-10-24 | 30.97 (+0.12) | 7.52 (-0.05) | 0.36 (-0.12) | 190 | 5.03 | -135 | 3.57 | -328 | 8.68 | 3777 | 169.0 | 171.5 | 172.5 | 168.5 |
| 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 | 30.85 (-0.08) | 7.57 (-0.01) | 0.48 (-0.03) | 47 | 1.05 | -22 | 0.49 | -85 | 1.89 | 4489 | 172.0 | 172.0 | 173.0 | 171.0 |
| 2024-10-22 | 30.93 (+0.4) | 7.58 (-0.09) | 0.51 (+0.04) | 1155 | 27.35 | -250 | 5.92 | 107 | 2.53 | 4223 | 171.5 | 167.5 | 171.5 | 166.5 |
| 2024-10-21 | 30.53 (0.0) | 7.67 (-0.65) | 0.47 (+0.02) | -121 | 3.32 | -450 | 12.35 | 62 | 1.7 | 3644 | 167.5 | 166.0 | 168.5 | 165.0 |
| 2024-10-18 | 30.53 (-0.22) | 8.32 (-0.21) | 0.45 (-0.03) | -459 | 6.32 | -566 | 7.8 | -79 | 1.09 | 7257 | 165.0 | 170.0 | 170.5 | 165.0 |
| 2024-10-17 | 30.75 (+0.79) | 8.53 (-0.42) | 0.48 (-0.04) | 2125 | 17.48 | -1159 | 9.53 | -106 | 0.87 | 12156 | 168.5 | 171.0 | 172.5 | 167.0 |
| 2024-10-16 | 29.96 (-0.64) | 8.95 (-0.9) | 0.52 (-0.07) | -1935 | 20.24 | -2431 | 25.42 | -198 | 2.07 | 9562 | 171.5 | 176.5 | 176.5 | 170.0 |
| 2024-10-15 | 30.6 (+0.14) | 9.85 (+0.01) | 0.59 (+0.06) | 301 | 4.38 | 16 | 0.23 | 161 | 2.34 | 6867 | 178.0 | 178.5 | 182.0 | 177.0 |
| 2024-10-14 | 30.46 (-0.04) | 9.84 (-0.05) | 0.53 (-0.01) | 261 | 9.18 | -143 | 5.03 | -27 | 0.95 | 2842 | 176.5 | 177.5 | 180.0 | 175.0 |
| 2024-10-11 | 30.5 (+0.01) | 9.89 (0.0) | 0.54 (-0.02) | 218 | 6.57 | 20 | 0.6 | -56 | 1.69 | 3316 | 177.5 | 174.5 | 178.0 | 174.0 |
| 2024-10-09 | 30.49 (-0.41) | 9.89 (0.0) | 0.56 (-0.15) | -1217 | 21.12 | 0 | 0.0 | -396 | 6.87 | 5763 | 174.5 | 179.5 | 180.5 | 174.0 |
| 2024-10-08 | 30.9 (+0.76) | 9.89 (+0.23) | 0.71 (+0.02) | 2096 | 27.4 | 627 | 8.2 | 50 | 0.65 | 7650 | 178.0 | 173.0 | 178.5 | 172.5 |
| 2024-10-07 | 30.14 (-0.57) | 9.66 (+0.13) | 0.69 (+0.06) | -1570 | 28.03 | 350 | 6.25 | 150 | 2.68 | 5601 | 172.5 | 173.5 | 176.0 | 171.5 |
| 2024-10-04 | 30.71 (-1.18) | 9.53 (-0.01) | 0.63 (-0.13) | -3490 | 32.39 | -36 | 0.33 | -342 | 3.17 | 10774 | 171.0 | 179.0 | 180.5 | 170.5 |
| 2024-10-01 | 31.89 (-0.05) | 9.54 (+0.25) | 0.76 (-0.02) | -366 | 9.12 | 673 | 16.77 | -49 | 1.22 | 4012 | 175.0 | 172.0 | 176.0 | 171.0 |
| 2024-09-30 | 31.94 (+0.14) | 9.29 (0.0) | 0.78 (-0.01) | 252 | 4.79 | 1 | 0.02 | -34 | 0.65 | 5258 | 170.5 | 174.0 | 176.0 | 170.5 |
| 2024-09-27 | 31.8 (-0.32) | 9.29 (0.0) | 0.79 (+0.02) | -246 | 4.8 | 4 | 0.08 | 63 | 1.23 | 5128 | 175.0 | 179.0 | 180.5 | 174.5 |
| 2024-09-26 | 32.12 (-0.33) | 9.29 (-0.01) | 0.77 (-0.05) | -785 | 17.34 | -20 | 0.44 | -150 | 3.31 | 4528 | 178.0 | 182.0 | 183.0 | 178.0 |
| 2024-09-25 | 32.45 (+0.17) | 9.3 (+0.02) | 0.82 (+0.09) | 792 | 12.65 | 50 | 0.8 | 239 | 3.82 | 6260 | 181.5 | 179.0 | 182.5 | 177.0 |
| 2024-09-24 | 32.28 (+0.03) | 9.28 (-0.03) | 0.73 (-0.09) | -19 | 0.21 | -82 | 0.89 | -227 | 2.47 | 9177 | 178.0 | 181.0 | 182.0 | 174.0 |
| 2024-09-23 | 32.25 (-0.01) | 9.31 (-0.16) | 0.82 (-0.01) | -110 | 1.89 | -428 | 7.35 | -47 | 0.81 | 5827 | 181.0 | 183.5 | 188.0 | 181.0 |
| 2024-09-20 | 32.26 (+0.29) | 9.47 (-0.03) | 0.83 (-0.08) | 815 | 7.66 | -92 | 0.86 | -206 | 1.93 | 10646 | 182.5 | 186.0 | 188.5 | 182.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 31.97 (+0.99) | 9.5 (0.0) | 0.91 (+0.15) | 2671 | 24.69 | 0 | 0.0 | 399 | 3.69 | 10819 | 184.0 | 177.5 | 184.0 | 176.0 |
| 2024-09-18 | 30.98 (-0.53) | 9.5 (+0.05) | 0.76 (-0.2) | -1884 | 20.09 | 150 | 1.6 | -522 | 5.57 | 9380 | 174.5 | 183.0 | 183.0 | 174.5 |
| 2024-09-16 | 31.51 (-1.13) | 9.45 (+0.22) | 0.96 (-0.03) | -2915 | 13.01 | 588 | 2.62 | -85 | 0.38 | 22410 | 183.0 | 185.5 | 193.0 | 182.0 |
| 2024-09-13 | 32.64 (+1.19) | 9.23 (+0.14) | 0.99 (+0.29) | 3024 | 16.38 | 398 | 2.16 | 779 | 4.22 | 18460 | 184.5 | 182.0 | 185.0 | 179.0 |
| 2024-09-12 | 31.45 (-0.02) | 9.09 (+0.31) | 0.7 (+0.1) | -24 | 0.23 | 830 | 8.03 | 265 | 2.56 | 10336 | 180.5 | 181.0 | 181.0 | 177.5 |
| 2024-09-11 | 31.47 (+0.28) | 8.78 (+0.08) | 0.6 (+0.04) | 317 | 4.47 | 205 | 2.89 | 124 | 1.75 | 7094 | 175.0 | 174.0 | 177.0 | 170.5 |
| 2024-09-10 | 31.19 (-0.18) | 8.7 (+0.08) | 0.56 (-0.15) | -579 | 3.4 | 218 | 1.28 | -428 | 2.51 | 17033 | 172.0 | 180.0 | 182.0 | 170.0 |
| 2024-09-09 | 31.37 (-0.33) | 8.62 (+0.06) | 0.71 (+0.02) | -781 | 8.04 | 176 | 1.81 | 57 | 0.59 | 9716 | 177.5 | 173.5 | 179.5 | 173.5 |
| 2024-09-06 | 31.7 (-0.66) | 8.56 (+0.46) | 0.69 (0.0) | -1634 | 9.2 | 1258 | 7.08 | 12 | 0.07 | 17761 | 176.0 | 180.0 | 181.5 | 176.0 |
| 2024-09-05 | 32.36 (+0.98) | 8.1 (+0.65) | 0.69 (+0.05) | 2659 | 11.56 | 1754 | 7.62 | 127 | 0.55 | 23007 | 176.0 | 174.0 | 182.0 | 172.5 |
| 2024-09-04 | 31.38 (-0.35) | 7.45 (+0.05) | 0.64 (-0.11) | -980 | 7.39 | 125 | 0.94 | -289 | 2.18 | 13261 | 167.5 | 168.0 | 176.0 | 165.5 |
| 2024-09-03 | 31.73 (+1.09) | 7.4 (+0.35) | 0.75 (+0.2) | 3054 | 16.93 | 962 | 5.33 | 530 | 2.94 | 18036 | 177.0 | 175.0 | 181.0 | 174.0 |
| 2024-09-02 | 30.64 (-0.3) | 7.05 (+0.05) | 0.55 (-0.08) | -1093 | 8.74 | 150 | 1.2 | -209 | 1.67 | 12502 | 172.5 | 178.0 | 181.0 | 172.0 |
| 2024-08-30 | 30.94 (+0.92) | 7.0 (+0.05) | 0.63 (+0.08) | 2453 | 12.76 | 113 | 0.59 | 227 | 1.18 | 19219 | 175.5 | 170.0 | 179.5 | 169.5 |
| 2024-08-29 | 30.02 (+0.3) | 6.95 (0.0) | 0.55 (-0.05) | 721 | 15.19 | 0 | 0.0 | -155 | 3.26 | 4748 | 167.0 | 167.0 | 168.5 | 165.0 |
| 2024-08-28 | 29.72 (+0.28) | 6.95 (-0.01) | 0.6 (+0.08) | 777 | 13.93 | 0 | 0.0 | 238 | 4.27 | 5579 | 167.0 | 162.5 | 168.0 | 161.5 |
| 2024-08-27 | 29.44 (+0.11) | 6.96 (0.0) | 0.52 (+0.02) | 304 | 10.88 | -23 | 0.82 | 45 | 1.61 | 2794 | 162.5 | 160.0 | 163.5 | 159.0 |
| 2024-08-26 | 29.33 (-0.11) | 6.96 (0.0) | 0.5 (-0.08) | -314 | 8.65 | 0 | 0.0 | -220 | 6.06 | 3628 | 160.0 | 165.0 | 165.5 | 160.0 |
| 2024-08-23 | 29.44 (-0.01) | 6.96 (0.0) | 0.58 (+0.05) | 36 | 1.05 | 0 | 0.0 | 150 | 4.38 | 3426 | 163.5 | 158.5 | 164.0 | 157.5 |
| 2024-08-22 | 29.45 (+0.15) | 6.96 (0.0) | 0.53 (+0.02) | 401 | 18.45 | 0 | 0.0 | 39 | 1.79 | 2174 | 159.0 | 160.0 | 162.0 | 159.0 |
| 2024-08-21 | 29.3 (-0.3) | 6.96 (0.0) | 0.51 (-0.17) | -657 | 22.0 | 0 | 0.0 | -453 | 15.17 | 2986 | 159.0 | 163.0 | 163.0 | 158.5 |
| 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 | 29.6 (+0.11) | 6.96 (0.0) | 0.68 (-0.03) | 339 | 6.39 | 0 | 0.0 | -77 | 1.45 | 5308 | 163.0 | 166.0 | 167.0 | 162.5 |
| 2024-08-19 | 29.49 (+0.32) | 6.96 (-0.01) | 0.71 (-0.04) | 827 | 25.12 | -6 | 0.18 | -105 | 3.19 | 3292 | 165.0 | 165.0 | 165.0 | 162.5 |
| 2024-08-16 | 29.17 (+0.66) | 6.97 (+0.07) | 0.75 (+0.04) | 1767 | 29.88 | 184 | 3.11 | 94 | 1.59 | 5914 | 163.5 | 162.0 | 165.0 | 160.5 |
| 2024-08-15 | 28.51 (-0.32) | 6.9 (-0.05) | 0.71 (+0.03) | -734 | 18.67 | -142 | 3.61 | 97 | 2.47 | 3932 | 159.0 | 161.5 | 163.0 | 159.0 |
| 2024-08-14 | 28.83 (-0.47) | 6.95 (0.0) | 0.68 (-0.05) | -1272 | 23.04 | 13 | 0.24 | -163 | 2.95 | 5520 | 160.0 | 163.5 | 164.0 | 158.5 |
| 2024-08-13 | 29.3 (-0.08) | 6.95 (+0.31) | 0.73 (-0.01) | -148 | 2.34 | 820 | 12.98 | -11 | 0.17 | 6318 | 161.0 | 162.0 | 163.5 | 158.0 |
| 2024-08-12 | 29.38 (-0.12) | 6.64 (+0.38) | 0.74 (-0.01) | 148 | 1.66 | 1041 | 11.7 | -30 | 0.34 | 8898 | 158.5 | 155.5 | 161.5 | 155.0 |
| 2024-08-09 | 29.5 (-0.15) | 6.26 (+0.05) | 0.75 (-0.1) | -729 | 7.88 | 134 | 1.45 | -278 | 3.01 | 9249 | 154.0 | 157.0 | 159.0 | 154.0 |
| 2024-08-08 | 29.65 (-0.13) | 6.21 (+0.02) | 0.85 (-0.03) | -423 | 6.31 | 64 | 0.95 | -75 | 1.12 | 6703 | 152.5 | 152.0 | 157.0 | 150.5 |
| 2024-08-07 | 29.78 (-0.92) | 6.19 (0.0) | 0.88 (+0.01) | -2675 | 21.47 | 0 | 0.0 | 20 | 0.16 | 12461 | 154.5 | 156.0 | 159.0 | 153.5 |
| 2024-08-06 | 30.7 (-0.06) | 6.19 (+0.24) | 0.87 (-0.05) | -305 | 1.67 | 648 | 3.55 | -127 | 0.69 | 18276 | 152.5 | 152.5 | 156.5 | 140.0 |
| 2024-08-05 | 30.76 (-0.58) | 5.95 (+0.07) | 0.92 (-0.14) | -1671 | 17.17 | 199 | 2.05 | -375 | 3.85 | 9730 | 142.5 | 153.5 | 153.5 | 142.5 |
| 2024-08-02 | 31.34 (-0.31) | 5.88 (+0.25) | 1.06 (-0.24) | -862 | 8.98 | 676 | 7.04 | -657 | 6.84 | 9599 | 158.0 | 158.0 | 165.5 | 156.5 |
| 2024-08-01 | 31.65 (+0.1) | 5.63 (+0.07) | 1.3 (+0.02) | 236 | 1.67 | 195 | 1.38 | 41 | 0.29 | 14144 | 166.0 | 164.0 | 169.0 | 162.0 |
| 2024-07-31 | 31.55 (+0.04) | 5.56 (0.0) | 1.28 (+0.39) | -229 | 3.2 | -20 | 0.28 | 1080 | 15.08 | 7160 | 160.0 | 153.0 | 160.5 | 152.0 |
| 2024-07-30 | 31.51 (-0.32) | 5.56 (0.0) | 0.89 (+0.1) | -1147 | 24.1 | 6 | 0.13 | 249 | 5.23 | 4760 | 154.5 | 151.5 | 154.5 | 148.5 |
| 2024-07-29 | 31.83 (-0.21) | 5.56 (-0.06) | 0.79 (-0.02) | -617 | 12.47 | -148 | 2.99 | -35 | 0.71 | 4949 | 151.5 | 159.0 | 160.5 | 151.0 |
| 2024-07-26 | 32.04 (-0.18) | 5.62 (0.0) | 0.81 (0.0) | -444 | 7.87 | 0 | 0.0 | -16 | 0.28 | 5641 | 156.0 | 151.0 | 160.0 | 150.0 |
| 2024-07-23 | 32.22 (+0.16) | 5.62 (-0.16) | 0.81 (+0.01) | 429 | 9.56 | -434 | 9.67 | 25 | 0.56 | 4487 | 158.0 | 154.0 | 158.0 | 152.0 |
| 2024-07-22 | 32.06 (-0.05) | 5.78 (-0.75) | 0.8 (-0.26) | -194 | 2.11 | -719 | 7.82 | -696 | 7.57 | 9190 | 151.0 | 158.0 | 158.0 | 146.0 |
| 2024-07-19 | 32.11 (-1.0) | 6.53 (0.0) | 1.06 (-0.12) | -2707 | 39.86 | 0 | 0.0 | -317 | 4.67 | 6791 | 158.0 | 168.0 | 168.0 | 158.0 |
| 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 | 33.11 (+0.49) | 6.53 (0.0) | 1.18 (-0.11) | 1324 | 25.31 | 6 | 0.11 | -301 | 5.75 | 5231 | 166.0 | 165.0 | 169.0 | 163.5 |
| 2024-07-17 | 32.62 (+0.56) | 6.53 (+0.01) | 1.29 (-0.16) | 1522 | 34.22 | 26 | 0.58 | -443 | 9.96 | 4448 | 168.0 | 166.5 | 171.0 | 166.0 |
| 2024-07-16 | 32.06 (-0.14) | 6.52 (-0.05) | 1.45 (+0.01) | -403 | 12.1 | -139 | 4.17 | 26 | 0.78 | 3330 | 165.5 | 165.5 | 167.5 | 164.0 |
| 2024-07-15 | 32.2 (-0.19) | 6.57 (-0.05) | 1.44 (-0.1) | -495 | 15.33 | -144 | 4.46 | -277 | 8.58 | 3229 | 165.5 | 168.0 | 168.0 | 164.5 |
| 2024-07-12 | 32.39 (-0.14) | 6.62 (-0.72) | 1.54 (-0.04) | -18 | 0.28 | -1965 | 30.51 | -95 | 1.47 | 6441 | 167.0 | 171.5 | 173.0 | 167.0 |
| 2024-07-11 | 32.53 (-0.24) | 7.34 (+0.02) | 1.58 (-0.1) | -730 | 12.88 | 62 | 1.09 | -277 | 4.89 | 5667 | 173.5 | 180.0 | 180.0 | 173.0 |
| 2024-07-10 | 32.77 (+0.85) | 7.32 (+0.02) | 1.68 (+0.15) | 2309 | 33.95 | 52 | 0.76 | 420 | 6.18 | 6801 | 176.5 | 171.5 | 178.0 | 170.5 |
| 2024-07-09 | 31.92 (-0.16) | 7.3 (+0.05) | 1.53 (-0.04) | -406 | 5.82 | 141 | 2.02 | -133 | 1.91 | 6978 | 171.5 | 174.0 | 176.5 | 167.0 |
| 2024-07-08 | 32.08 (-0.45) | 7.25 (+0.07) | 1.57 (-0.19) | -1370 | 14.1 | 179 | 1.84 | -502 | 5.17 | 9716 | 173.0 | 178.0 | 178.0 | 170.0 |
| 2024-07-05 | 32.53 (+1.33) | 7.18 (+0.1) | 1.76 (+0.13) | 4713 | 34.14 | 285 | 2.06 | 346 | 2.51 | 13806 | 176.0 | 170.0 | 178.0 | 168.5 |
| 2024-07-04 | 31.2 (+0.1) | 7.08 (+0.06) | 1.63 (+0.04) | -127 | 1.2 | 145 | 1.37 | 103 | 0.97 | 10581 | 169.0 | 168.0 | 170.5 | 165.0 |
| 2024-07-03 | 31.1 (-0.18) | 7.02 (0.0) | 1.59 (-0.13) | -626 | 4.3 | 22 | 0.15 | -346 | 2.38 | 14567 | 164.5 | 166.0 | 171.0 | 164.5 |
| 2024-07-02 | 31.28 (-0.22) | 7.02 (0.0) | 1.72 (+0.02) | -521 | 12.4 | -14 | 0.33 | 50 | 1.19 | 4202 | 163.0 | 163.5 | 166.5 | 161.5 |
| 2024-07-01 | 31.5 (-0.12) | 7.02 (-0.04) | 1.7 (+0.03) | -290 | 10.01 | -100 | 3.45 | 77 | 2.66 | 2898 | 162.5 | 163.5 | 166.0 | 161.0 |
| 2024-06-28 | 31.62 (+0.23) | 7.06 (0.0) | 1.67 (+0.05) | 103 | 3.9 | -13 | 0.49 | 140 | 5.3 | 2640 | 162.5 | 163.0 | 165.0 | 162.5 |
| 2024-06-27 | 31.39 (-0.04) | 7.06 (-0.03) | 1.62 (-0.01) | -96 | 3.84 | -76 | 3.04 | -29 | 1.16 | 2501 | 161.0 | 163.0 | 163.0 | 161.0 |
| 2024-06-26 | 31.43 (-0.18) | 7.09 (0.0) | 1.63 (-0.03) | -561 | 14.01 | -2 | 0.05 | -72 | 1.8 | 4004 | 163.0 | 165.0 | 167.0 | 163.0 |
| 2024-06-25 | 31.61 (+0.03) | 7.09 (0.0) | 1.66 (-0.09) | 66 | 1.14 | 0 | 0.0 | -251 | 4.32 | 5804 | 163.5 | 164.0 | 165.0 | 160.0 |
| 2024-06-24 | 31.58 (+0.21) | 7.09 (0.0) | 1.75 (+0.02) | 535 | 12.82 | 0 | 0.0 | 70 | 1.68 | 4173 | 164.0 | 164.0 | 167.5 | 164.0 |
| 2024-06-21 | 31.37 (-0.49) | 7.09 (-0.04) | 1.73 (-0.07) | -1298 | 27.61 | -98 | 2.08 | -200 | 4.25 | 4702 | 163.5 | 166.0 | 166.0 | 163.0 |
| 2024-06-20 | 31.86 (+0.23) | 7.13 (-0.26) | 1.8 (+0.14) | 666 | 12.33 | -728 | 13.47 | 372 | 6.89 | 5403 | 167.0 | 166.5 | 169.5 | 165.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 31.63 (-0.43) | 7.39 (-0.32) | 1.66 (-0.19) | -1134 | 15.67 | -855 | 11.81 | -503 | 6.95 | 7237 | 164.0 | 169.0 | 169.5 | 163.5 |
| 2024-06-18 | 32.06 (+0.38) | 7.71 (-0.05) | 1.85 (-0.04) | 1291 | 19.98 | -131 | 2.03 | -117 | 1.81 | 6463 | 167.5 | 169.0 | 172.0 | 166.0 |
| 2024-06-17 | 31.68 (-0.38) | 7.76 (0.0) | 1.89 (-0.15) | -1071 | 14.05 | 0 | 0.0 | -403 | 5.29 | 7625 | 167.5 | 175.0 | 175.5 | 167.0 |
| 2024-06-14 | 32.06 (-0.27) | 7.76 (-0.05) | 2.04 (+0.04) | -671 | 11.96 | -132 | 2.35 | 100 | 1.78 | 5609 | 173.0 | 176.0 | 178.0 | 172.0 |
| 2024-06-13 | 32.33 (-0.23) | 7.81 (0.0) | 2.0 (-0.16) | -618 | 7.99 | 0 | 0.0 | -426 | 5.51 | 7738 | 174.5 | 176.5 | 178.0 | 172.5 |
| 2024-06-12 | 32.56 (+2.03) | 7.81 (+0.01) | 2.16 (+0.17) | 5625 | 36.35 | 13 | 0.08 | 446 | 2.88 | 15476 | 176.0 | 168.5 | 176.5 | 167.0 |
| 2024-06-11 | 30.53 (+0.01) | 7.8 (-0.18) | 1.99 (-0.09) | 130 | 2.88 | -493 | 10.91 | -237 | 5.24 | 4520 | 164.5 | 169.0 | 171.0 | 164.0 |
| 2024-06-07 | 30.52 (-0.37) | 7.98 (-0.01) | 2.08 (+0.01) | -652 | 11.52 | -23 | 0.41 | 26 | 0.46 | 5659 | 167.5 | 171.0 | 173.0 | 166.0 |
| 2024-06-06 | 30.89 (+0.16) | 7.99 (-0.06) | 2.07 (-0.08) | 419 | 3.46 | -165 | 1.36 | -212 | 1.75 | 12116 | 170.0 | 174.0 | 174.5 | 165.5 |
| 2024-06-05 | 30.73 (-0.51) | 8.05 (0.0) | 2.15 (+0.06) | -933 | 11.84 | 0 | 0.0 | 152 | 1.93 | 7883 | 172.0 | 171.5 | 174.5 | 170.5 |
| 2024-06-04 | 31.24 (-0.6) | 8.05 (-0.03) | 2.09 (-0.08) | -1457 | 32.37 | -81 | 1.8 | -193 | 4.29 | 4501 | 168.5 | 172.5 | 173.5 | 168.5 |
| 2024-06-03 | 31.84 (+0.69) | 8.08 (-0.02) | 2.17 (+0.15) | 1463 | 15.72 | -59 | 0.63 | 396 | 4.25 | 9308 | 172.5 | 169.0 | 173.0 | 168.5 |
| 2024-05-31 | 31.15 (+0.46) | 8.1 (-0.01) | 2.02 (+0.08) | 1392 | 25.16 | -14 | 0.25 | 225 | 4.07 | 5533 | 166.5 | 164.5 | 168.5 | 163.0 |
| 2024-05-30 | 30.69 (-0.27) | 8.11 (-0.4) | 1.94 (-0.04) | -799 | 11.47 | -1100 | 15.79 | -110 | 1.58 | 6966 | 162.5 | 167.5 | 167.5 | 162.0 |
| 2024-05-29 | 30.96 (+0.15) | 8.51 (-0.33) | 1.98 (+0.05) | 379 | 6.37 | -893 | 15.01 | 138 | 2.32 | 5949 | 167.0 | 169.5 | 171.5 | 166.5 |
| 2024-05-28 | 30.81 (+0.1) | 8.84 (-0.6) | 1.93 (+0.04) | 659 | 12.04 | -1629 | 29.77 | 104 | 1.9 | 5472 | 168.0 | 170.0 | 171.5 | 167.0 |
| 2024-05-27 | 30.71 (+0.14) | 9.44 (-0.18) | 1.89 (-0.04) | 345 | 5.67 | -496 | 8.15 | -119 | 1.95 | 6088 | 169.0 | 173.0 | 174.0 | 168.5 |
| 2024-05-24 | 30.57 (+0.19) | 9.62 (-1.0) | 1.93 (+0.15) | 244 | 1.84 | -2703 | 20.4 | 408 | 3.08 | 13248 | 171.0 | 168.0 | 172.0 | 164.0 |
| 2024-05-23 | 30.38 (-0.4) | 10.62 (-0.25) | 1.78 (-0.12) | -1042 | 11.54 | -685 | 7.59 | -321 | 3.56 | 9027 | 170.0 | 178.5 | 178.5 | 170.0 |
| 2024-05-22 | 30.78 (+0.23) | 10.87 (-0.13) | 1.9 (-0.03) | 586 | 8.14 | -360 | 5.0 | -91 | 1.26 | 7200 | 176.5 | 176.5 | 180.0 | 176.0 |
| 2024-05-21 | 30.55 (-0.29) | 11.0 (-0.04) | 1.93 (-0.13) | -825 | 14.14 | -98 | 1.68 | -346 | 5.93 | 5836 | 173.5 | 177.5 | 180.0 | 173.5 |
| 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 | 30.84 (+0.16) | 11.04 (-0.08) | 2.06 (0.0) | 417 | 7.75 | -234 | 4.35 | 5 | 0.09 | 5382 | 177.5 | 177.5 | 181.0 | 175.0 |
| 2024-05-17 | 30.68 (-0.35) | 11.12 (-0.03) | 2.06 (-0.01) | -671 | 13.22 | -67 | 1.32 | -19 | 0.37 | 5077 | 177.0 | 177.5 | 180.0 | 174.0 |
| 2024-05-16 | 31.03 (-0.28) | 11.15 (-0.12) | 2.07 (-0.01) | -76 | 0.8 | -22 | 0.23 | 28 | 0.29 | 9517 | 178.0 | 176.5 | 183.0 | 176.5 |
| 2024-05-15 | 31.31 (-0.32) | 11.27 (-0.12) | 2.08 (+0.24) | -1049 | 6.97 | -306 | 2.03 | 652 | 4.33 | 15049 | 174.5 | 175.5 | 184.0 | 174.5 |
| 2024-05-14 | 31.63 (-0.32) | 11.39 (+0.05) | 1.84 (+0.06) | -645 | 6.36 | 112 | 1.1 | 153 | 1.51 | 10149 | 173.0 | 172.5 | 174.5 | 167.0 |
| 2024-05-13 | 31.95 (+0.07) | 11.34 (0.0) | 1.78 (-0.56) | 314 | 2.94 | 0 | 0.0 | -1513 | 14.18 | 10673 | 171.5 | 180.5 | 181.0 | 170.0 |
| 2024-05-10 | 31.88 (+0.21) | 11.34 (0.0) | 2.34 (-0.42) | 804 | 5.9 | 0 | 0.0 | -1116 | 8.19 | 13632 | 180.0 | 188.0 | 188.5 | 177.0 |
| 2024-05-09 | 31.67 (+1.06) | 11.34 (-0.02) | 2.76 (0.0) | 3119 | 24.63 | -48 | 0.38 | -25 | 0.2 | 12663 | 187.5 | 190.0 | 192.0 | 184.5 |
| 2024-05-08 | 30.61 (+0.37) | 11.36 (0.0) | 2.76 (+0.08) | 1146 | 18.34 | 0 | 0.0 | 219 | 3.51 | 6247 | 185.5 | 180.5 | 186.5 | 180.5 |
| 2024-05-07 | 30.24 (+1.1) | 11.36 (-0.02) | 2.68 (-0.09) | 2328 | 17.58 | -46 | 0.35 | -242 | 1.83 | 13239 | 182.0 | 182.5 | 183.5 | 173.0 |
| 2024-05-06 | 29.14 (-0.36) | 11.38 (-0.16) | 2.77 (+0.13) | -1349 | 9.01 | -434 | 2.9 | 346 | 2.31 | 14965 | 181.0 | 197.0 | 197.0 | 180.0 |
| 2024-05-03 | 29.5 (-0.01) | 11.54 (-0.01) | 2.64 (+0.08) | 64 | 0.54 | -11 | 0.09 | 220 | 1.84 | 11955 | 188.0 | 192.0 | 192.0 | 185.0 |
| 2024-05-02 | 29.51 (-0.16) | 11.55 (+0.02) | 2.56 (+0.09) | -336 | 3.8 | 34 | 0.38 | 256 | 2.9 | 8838 | 188.0 | 183.5 | 189.0 | 181.0 |
| 2024-04-30 | 29.67 (+0.08) | 11.53 (0.0) | 2.47 (+0.1) | 164 | 1.12 | 6 | 0.04 | 265 | 1.8 | 14688 | 185.5 | 187.0 | 191.0 | 181.5 |
| 2024-04-29 | 29.59 (+0.53) | 11.53 (+0.08) | 2.37 (0.0) | 1600 | 17.7 | 222 | 2.46 | 6 | 0.07 | 9041 | 183.5 | 183.0 | 184.5 | 180.5 |
| 2024-04-26 | 29.06 (+0.26) | 11.45 (+0.2) | 2.37 (-0.01) | 75 | 0.59 | 518 | 4.05 | -47 | 0.37 | 12778 | 179.5 | 180.0 | 184.5 | 177.5 |
| 2024-04-25 | 28.8 (+0.31) | 11.25 (+0.11) | 2.38 (-0.23) | 817 | 6.55 | 299 | 2.4 | -600 | 4.81 | 12478 | 175.0 | 171.5 | 179.5 | 171.0 |
| 2024-04-24 | 28.49 (+0.43) | 11.14 (+0.25) | 2.61 (+0.05) | 1150 | 5.48 | 682 | 3.25 | 142 | 0.68 | 20968 | 175.5 | 172.0 | 179.0 | 170.5 |
| 2024-04-23 | 28.06 (+0.4) | 10.89 (+0.13) | 2.56 (-0.07) | 421 | 2.75 | 339 | 2.21 | -213 | 1.39 | 15313 | 164.5 | 156.5 | 165.0 | 156.5 |
| 2024-04-22 | 27.66 (-0.06) | 10.76 (+0.55) | 2.63 (-0.31) | -912 | 6.94 | -230 | 1.75 | -813 | 6.19 | 13136 | 152.5 | 163.0 | 163.5 | 152.5 |
| 2024-04-19 | 27.72 (-0.1) | 10.21 (+0.05) | 2.94 (+0.25) | -196 | 1.58 | 125 | 1.01 | 676 | 5.44 | 12422 | 163.0 | 166.5 | 172.0 | 158.0 |
| 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 | 27.82 (+0.2) | 10.16 (-0.01) | 2.69 (0.0) | 546 | 4.21 | -23 | 0.18 | -25 | 0.19 | 12975 | 168.0 | 163.5 | 172.0 | 162.5 |
| 2024-04-17 | 27.62 (+0.05) | 10.17 (-0.01) | 2.69 (-0.2) | 63 | 0.41 | -26 | 0.17 | -516 | 3.35 | 15410 | 168.0 | 167.0 | 170.5 | 162.0 |
| 2024-04-16 | 27.57 (-0.35) | 10.18 (-0.19) | 2.89 (-0.49) | -1240 | 6.68 | -506 | 2.73 | -1321 | 7.12 | 18562 | 167.0 | 178.0 | 178.5 | 164.0 |
| 2024-04-15 | 27.92 (-0.06) | 10.37 (0.0) | 3.38 (+0.13) | -290 | 3.58 | 0 | 0.0 | 352 | 4.35 | 8093 | 182.0 | 187.0 | 189.5 | 180.0 |
| 2024-04-12 | 27.98 (+0.05) | 10.37 (-0.01) | 3.25 (-0.03) | 118 | 1.74 | -22 | 0.33 | -93 | 1.37 | 6766 | 188.0 | 186.0 | 188.0 | 182.5 |
| 2024-04-11 | 27.93 (-0.65) | 10.38 (-0.03) | 3.28 (-0.05) | -974 | 10.8 | -76 | 0.84 | -133 | 1.47 | 9017 | 185.0 | 186.0 | 189.0 | 184.0 |
| 2024-04-10 | 28.58 (-0.65) | 10.41 (0.0) | 3.33 (-0.06) | -1866 | 11.1 | -23 | 0.14 | -157 | 0.93 | 16806 | 186.5 | 197.5 | 198.0 | 186.5 |
| 2024-04-09 | 29.23 (-0.45) | 10.41 (+0.27) | 3.39 (+0.01) | -1002 | 3.8 | 750 | 2.84 | 24 | 0.09 | 26375 | 192.5 | 193.5 | 201.5 | 190.5 |
| 2024-04-08 | 29.68 (+0.57) | 10.14 (+0.07) | 3.38 (0.0) | 1358 | 5.73 | 187 | 0.79 | 4 | 0.02 | 23717 | 190.5 | 189.0 | 193.5 | 183.0 |
| 2024-04-03 | 29.11 (+0.42) | 10.07 (-0.01) | 3.38 (+0.12) | 1494 | 13.62 | -20 | 0.18 | 332 | 3.03 | 10968 | 187.0 | 180.0 | 187.0 | 179.5 |
| 2024-04-02 | 28.69 (-0.08) | 10.08 (-0.02) | 3.26 (-0.08) | -261 | 2.64 | -55 | 0.56 | -232 | 2.34 | 9896 | 182.0 | 180.5 | 184.0 | 178.0 |
| 2024-04-01 | 28.77 (+0.58) | 10.1 (-0.02) | 3.34 (+0.02) | 1479 | 7.91 | -61 | 0.33 | 61 | 0.33 | 18701 | 182.5 | 180.0 | 188.0 | 180.0 |
| 2024-03-29 | 28.19 (-0.41) | 10.12 (-0.01) | 3.32 (-0.28) | -810 | 5.99 | -24 | 0.18 | -766 | 5.67 | 13514 | 179.0 | 183.5 | 184.5 | 179.0 |
| 2024-03-28 | 28.6 (-0.42) | 10.13 (+0.17) | 3.6 (+0.21) | -1313 | 6.53 | 461 | 2.29 | 586 | 2.92 | 20098 | 183.0 | 182.0 | 187.5 | 178.5 |
| 2024-03-27 | 29.02 (-0.96) | 9.96 (+0.82) | 3.39 (+0.35) | -2266 | 6.29 | 2189 | 6.08 | 943 | 2.62 | 35997 | 182.5 | 181.0 | 187.5 | 179.0 |
| 2024-03-26 | 29.98 (+0.94) | 9.14 (+0.5) | 3.04 (-0.18) | 2408 | 5.41 | 1350 | 3.03 | -491 | 1.1 | 44522 | 176.0 | 184.5 | 185.0 | 171.5 |
| 2024-03-25 | 29.04 (+1.03) | 8.64 (+0.53) | 3.22 (+0.23) | 2850 | 8.38 | 1432 | 4.21 | 603 | 1.77 | 34021 | 184.5 | 169.0 | 184.5 | 168.5 |
| 2024-03-22 | 28.01 (-0.03) | 8.11 (+0.11) | 2.99 (-0.05) | 116 | 0.61 | 298 | 1.56 | -114 | 0.6 | 19046 | 168.0 | 165.5 | 172.0 | 165.0 |
| 2024-03-21 | 28.04 (+0.34) | 8.0 (+0.02) | 3.04 (+0.26) | 991 | 6.48 | 60 | 0.39 | 680 | 4.45 | 15288 | 165.0 | 165.5 | 168.5 | 161.5 |
| 2024-03-20 | 27.7 (-0.72) | 7.98 (+0.08) | 2.78 (-0.19) | -2155 | 13.82 | 200 | 1.28 | -512 | 3.28 | 15593 | 163.5 | 169.0 | 170.5 | 162.5 |
| 2024-03-19 | 28.42 (+0.28) | 7.9 (+0.3) | 2.97 (+0.86) | 749 | 2.22 | 798 | 2.36 | 2332 | 6.91 | 33764 | 168.5 | 163.5 | 175.0 | 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 | |||
| 2024-03-18 | 28.14 (-0.06) | 7.6 (+0.08) | 2.11 (+0.08) | -26 | 0.24 | 237 | 2.22 | 206 | 1.93 | 10656 | 163.5 | 163.0 | 164.5 | 159.5 |
| 2024-03-15 | 28.2 (+0.09) | 7.52 (+0.11) | 2.03 (+0.36) | 163 | 0.82 | 297 | 1.5 | 965 | 4.88 | 19785 | 161.5 | 155.0 | 164.0 | 154.0 |
| 2024-03-14 | 28.11 (-0.48) | 7.41 (+0.03) | 1.67 (+0.02) | -1988 | 21.53 | 64 | 0.69 | 53 | 0.57 | 9235 | 156.0 | 155.0 | 157.0 | 150.5 |
| 2024-03-13 | 28.59 (-2.15) | 7.38 (+0.32) | 1.65 (-0.55) | -4531 | 22.2 | 881 | 4.32 | -1479 | 7.25 | 20409 | 154.0 | 162.5 | 163.5 | 152.5 |
| 2024-03-12 | 30.74 (+0.69) | 7.06 (+0.04) | 2.2 (+0.08) | 1991 | 6.15 | 104 | 0.32 | 218 | 0.67 | 32361 | 160.0 | 159.0 | 168.5 | 158.0 |
| 2024-03-11 | 30.05 (+0.13) | 7.02 (+0.02) | 2.12 (-0.5) | 367 | 2.19 | 40 | 0.24 | -1337 | 7.96 | 16788 | 157.5 | 158.0 | 163.5 | 157.0 |
| 2024-03-08 | 29.92 (-0.07) | 7.0 (+0.07) | 2.62 (-0.34) | -614 | 1.85 | 198 | 0.6 | -916 | 2.76 | 33174 | 156.0 | 168.0 | 169.0 | 149.0 |
| 2024-03-07 | 29.99 (-1.06) | 6.93 (+0.28) | 2.96 (+0.01) | -3304 | 7.34 | 755 | 1.68 | 11 | 0.02 | 44994 | 164.0 | 170.0 | 178.5 | 164.0 |
| 2024-03-06 | 31.05 (-0.55) | 6.65 (+0.01) | 2.95 (+0.39) | -1667 | 10.68 | 24 | 0.15 | 1056 | 6.76 | 15612 | 163.0 | 159.0 | 165.5 | 157.5 |
| 2024-03-05 | 31.6 (+1.54) | 6.64 (0.0) | 2.56 (0.0) | 3805 | 29.26 | 0 | 0.0 | -9 | 0.07 | 13004 | 162.0 | 159.0 | 163.5 | 156.5 |
| 2024-03-04 | 30.06 (-0.38) | 6.64 (+0.01) | 2.56 (-0.21) | -1060 | 8.24 | 30 | 0.23 | -554 | 4.31 | 12859 | 157.5 | 164.5 | 164.5 | 157.0 |
| 2024-03-01 | 30.44 (+0.06) | 6.63 (-0.25) | 2.77 (+0.33) | 100 | 0.82 | -670 | 5.47 | 881 | 7.19 | 12257 | 163.0 | 158.0 | 163.5 | 156.5 |
| 2024-02-29 | 30.38 (-0.57) | 6.88 (-0.05) | 2.44 (+0.24) | -975 | 8.67 | -150 | 1.33 | 643 | 5.72 | 11242 | 156.5 | 156.0 | 159.5 | 154.5 |
| 2024-02-27 | 30.95 (+0.69) | 6.93 (0.0) | 2.2 (-0.01) | 1745 | 10.45 | 0 | 0.0 | -4 | 0.02 | 16692 | 155.0 | 163.5 | 163.5 | 151.5 |
| 2024-02-26 | 30.26 (-0.65) | 6.93 (+0.12) | 2.21 (0.0) | -1684 | 7.59 | 342 | 1.54 | -22 | 0.1 | 22192 | 162.5 | 167.5 | 170.5 | 161.5 |
| 2024-02-23 | 30.91 (+0.23) | 6.81 (+0.46) | 2.21 (+0.41) | 900 | 2.73 | 1217 | 3.7 | 1106 | 3.36 | 32911 | 165.5 | 158.5 | 171.0 | 156.5 |
| 2024-02-22 | 30.68 (-0.74) | 6.35 (+0.02) | 1.8 (0.0) | -2223 | 12.26 | 67 | 0.37 | 5 | 0.03 | 18134 | 156.5 | 158.5 | 160.5 | 152.5 |
| 2024-02-21 | 31.42 (+0.51) | 6.33 (0.0) | 1.8 (-0.22) | 1968 | 17.72 | 6 | 0.05 | -602 | 5.42 | 11109 | 151.5 | 153.5 | 157.0 | 150.5 |
| 2024-02-20 | 30.91 (-0.15) | 6.33 (0.0) | 2.02 (+0.08) | 524 | 2.82 | -11 | 0.06 | 225 | 1.21 | 18578 | 155.5 | 155.5 | 158.0 | 148.0 |
| 2024-02-19 | 31.06 (-1.49) | 6.33 (+0.22) | 1.94 (-0.16) | -2467 | 7.7 | 585 | 1.83 | -423 | 1.32 | 32031 | 154.5 | 158.0 | 168.0 | 154.0 |
| 2024-02-16 | 32.55 (+1.09) | 6.11 (+0.08) | 2.1 (+0.03) | 3197 | 16.4 | 217 | 1.11 | 61 | 0.31 | 19488 | 156.5 | 164.0 | 165.5 | 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 | |||
| 2024-02-15 | 31.46 (+2.41) | 6.03 (+0.06) | 2.07 (+0.1) | 6508 | 27.21 | 170 | 0.71 | 281 | 1.17 | 23917 | 162.5 | 159.5 | 162.5 | 156.5 |
| 2024-02-05 | 29.05 (+0.46) | 5.97 (+0.69) | 1.97 (+0.09) | 848 | 3.42 | 1866 | 7.53 | 245 | 0.99 | 24770 | 148.0 | 148.5 | 153.0 | 146.5 |
| 2024-02-02 | 28.59 (+0.34) | 5.28 (+0.38) | 1.88 (+0.22) | 924 | 4.18 | 1025 | 4.64 | 603 | 2.73 | 22095 | 146.5 | 141.0 | 148.0 | 140.5 |
| 2024-02-01 | 28.25 (-0.48) | 4.9 (+0.31) | 1.66 (+0.38) | -1030 | 6.47 | 834 | 5.24 | 999 | 6.27 | 15929 | 139.0 | 135.5 | 142.0 | 135.5 |
| 2024-01-31 | 28.73 (+0.18) | 4.59 (+0.02) | 1.28 (-0.29) | 330 | 2.84 | 47 | 0.4 | -761 | 6.55 | 11615 | 135.5 | 134.5 | 137.0 | 132.5 |
| 2024-01-30 | 28.55 (-0.13) | 4.57 (+0.06) | 1.57 (+0.09) | 978 | 5.44 | 150 | 0.83 | 227 | 1.26 | 17981 | 135.5 | 130.0 | 138.0 | 128.5 |
| 2024-01-29 | 28.68 (+0.08) | 4.51 (0.0) | 1.48 (+0.23) | 109 | 1.81 | -1 | 0.02 | 616 | 10.22 | 6028 | 130.0 | 126.5 | 131.0 | 126.0 |
| 2024-01-26 | 28.6 (+0.41) | 4.51 (-0.47) | 1.25 (-0.03) | 869 | 12.46 | -1267 | 18.16 | -81 | 1.16 | 6976 | 126.5 | 128.5 | 129.5 | 125.0 |
| 2024-01-25 | 28.19 (-0.3) | 4.98 (-0.26) | 1.28 (-0.1) | -700 | 5.67 | -693 | 5.62 | -267 | 2.16 | 12336 | 128.5 | 135.0 | 138.0 | 128.5 |
| 2024-01-24 | 28.49 (+0.19) | 5.24 (0.0) | 1.38 (-0.04) | 485 | 8.85 | 0 | 0.0 | -92 | 1.68 | 5483 | 133.5 | 136.0 | 136.0 | 132.0 |
| 2024-01-23 | 28.3 (+0.62) | 5.24 (-0.04) | 1.42 (-0.01) | 1629 | 16.45 | -105 | 1.06 | -40 | 0.4 | 9902 | 135.0 | 136.0 | 137.0 | 134.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 33.13 (-0.39) | 5.38 (-0.39) | 0.26 (-0.01) | -142 | 0 | -1062 | 0 | -7 | 0 | 0 | ||||
| 2025-01-17 | 33.52 (-0.95) | 5.77 (-0.07) | 0.27 (-0.11) | -2484 | 0 | -171 | 0 | -312 | 0 | 0 | ||||
| 2025-01-10 | 34.47 (-0.35) | 5.84 (+0.57) | 0.38 (-0.12) | -1196 | 0 | 1541 | 0 | -326 | 0 | 0 | ||||
| 2025-01-03 | 34.82 (+0.3) | 5.27 (+0.49) | 0.5 (-0.1) | 780 | 0 | 1338 | 0 | -267 | 0 | 0 | ||||
| 2024-12-31 | 34.52 (-0.33) | 4.78 (-1.16) | 0.6 (+0.07) | 1702 | 0 | -3663 | 0 | -464 | 0 | 0 | ||||
| 2024-12-27 | 34.85 (-0.54) | 5.94 (-0.92) | 0.53 (+0.14) | -1686 | 7.92 | -2506 | 11.78 | 371 | 1.74 | 21277 | 171.5 | 179.0 | 180.5 | 171.0 |
| 2024-12-20 | 35.39 (-0.53) | 6.86 (+0.24) | 0.39 (+0.01) | -1221 | 3.67 | 649 | 1.95 | 33 | 0.1 | 33288 | 176.5 | 184.5 | 186.5 | 175.5 |
| 2024-12-13 | 35.92 (+0.34) | 6.62 (+2.62) | 0.38 (+0.36) | 763 | 1.09 | 7132 | 10.24 | 982 | 1.41 | 69681 | 184.0 | 174.0 | 192.0 | 174.0 |
| 2024-12-06 | 35.58 (+1.67) | 4.0 (-0.16) | 0.02 (0.0) | 4176 | 12.1 | -457 | 1.32 | -24 | 0.07 | 34511 | 172.5 | 171.0 | 178.0 | 169.0 |
| 2024-11-29 | 33.91 (+0.9) | 4.16 (-0.04) | 0.02 (+0.02) | 2937 | 13.86 | -104 | 0.49 | -320 | 1.51 | 21196 | 171.0 | 169.5 | 171.0 | 162.5 |
| 2024-11-22 | 33.01 (+1.64) | 4.2 (+0.24) | 0.0 (-0.06) | 4396 | 12.54 | 654 | 1.87 | -235 | 0.67 | 35055 | 167.5 | 155.0 | 170.5 | 151.5 |
| 2024-11-15 | 31.37 (-0.44) | 3.96 (-0.77) | 0.06 (+0.06) | -577 | 3.02 | -2082 | 10.9 | 167 | 0.87 | 19094 | 155.0 | 162.0 | 165.0 | 154.0 |
| 2024-11-08 | 31.81 (+1.07) | 4.73 (-1.28) | 0.0 (-0.37) | 1763 | 6.13 | -3498 | 12.16 | -1175 | 4.09 | 28761 | 162.5 | 157.0 | 165.0 | 156.0 |
| 2024-11-01 | 30.74 (+0.04) | 6.01 (-1.49) | 0.37 (+0.06) | -816 | 2.36 | -4045 | 11.68 | 155 | 0.45 | 34629 | 158.0 | 169.0 | 170.0 | 151.0 |
| 2024-10-25 | 30.7 (+0.17) | 7.5 (-0.82) | 0.31 (-0.14) | 915 | 4.93 | -911 | 4.91 | -370 | 2.0 | 18542 | 169.0 | 166.0 | 173.0 | 165.0 |
| 2024-10-18 | 30.53 (+0.03) | 8.32 (-1.57) | 0.45 (-0.09) | 293 | 0.76 | -4283 | 11.07 | -249 | 0.64 | 38687 | 165.0 | 177.5 | 182.0 | 165.0 |
| 2024-10-11 | 30.5 (-0.21) | 9.89 (+0.36) | 0.54 (-0.09) | -473 | 2.12 | 997 | 4.46 | -252 | 1.13 | 22332 | 177.5 | 173.5 | 180.5 | 171.5 |
| 2024-10-04 | 30.71 (-1.09) | 9.53 (+0.24) | 0.63 (-0.16) | -3604 | 17.98 | 638 | 3.18 | -425 | 2.12 | 20045 | 171.0 | 174.0 | 180.5 | 170.5 |
| 2024-09-27 | 31.8 (-0.46) | 9.29 (-0.18) | 0.79 (-0.04) | -368 | 1.19 | -476 | 1.54 | -122 | 0.39 | 30921 | 175.0 | 183.5 | 188.0 | 174.0 |
| 2024-09-20 | 32.26 (-0.38) | 9.47 (+0.24) | 0.83 (-0.16) | -1313 | 2.47 | 646 | 1.21 | -414 | 0.78 | 53257 | 182.5 | 185.5 | 193.0 | 174.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-13 | 32.64 (+0.94) | 9.23 (+0.67) | 0.99 (+0.3) | 1957 | 3.12 | 1827 | 2.92 | 797 | 1.27 | 62641 | 184.5 | 173.5 | 185.0 | 170.0 |
| 2024-09-06 | 31.7 (+0.76) | 8.56 (+1.56) | 0.69 (+0.06) | 2006 | 2.37 | 4249 | 5.02 | 171 | 0.2 | 84569 | 176.0 | 178.0 | 182.0 | 165.5 |
| 2024-08-30 | 30.94 (+1.5) | 7.0 (+0.04) | 0.63 (+0.05) | 3941 | 10.96 | 90 | 0.25 | 135 | 0.38 | 35971 | 175.5 | 165.0 | 179.5 | 159.0 |
| 2024-08-23 | 29.44 (+0.27) | 6.96 (-0.01) | 0.58 (-0.17) | 946 | 5.5 | -6 | 0.03 | -446 | 2.59 | 17188 | 163.5 | 165.0 | 167.0 | 157.5 |
| 2024-08-16 | 29.17 (-0.33) | 6.97 (+0.71) | 0.75 (0.0) | -239 | 0.78 | 1916 | 6.26 | -13 | 0.04 | 30585 | 163.5 | 155.5 | 165.0 | 155.0 |
| 2024-08-09 | 29.5 (-1.84) | 6.26 (+0.38) | 0.75 (-0.31) | -5803 | 10.29 | 1045 | 1.85 | -835 | 1.48 | 56421 | 154.0 | 153.5 | 159.0 | 140.0 |
| 2024-08-02 | 31.34 (-0.7) | 5.88 (+0.26) | 1.06 (+0.25) | -2619 | 6.45 | 709 | 1.75 | 678 | 1.67 | 40614 | 158.0 | 159.0 | 169.0 | 148.5 |
| 2024-07-26 | 32.04 (-0.07) | 5.62 (-0.91) | 0.81 (-0.25) | -209 | 1.08 | -1153 | 5.97 | -687 | 3.56 | 19319 | 156.0 | 158.0 | 160.0 | 146.0 |
| 2024-07-19 | 32.11 (-0.28) | 6.53 (-0.09) | 1.06 (-0.48) | -759 | 3.3 | -251 | 1.09 | -1312 | 5.7 | 23032 | 158.0 | 168.0 | 171.0 | 158.0 |
| 2024-07-12 | 32.39 (-0.14) | 6.62 (-0.56) | 1.54 (-0.22) | -215 | 0.6 | -1531 | 4.3 | -587 | 1.65 | 35605 | 167.0 | 178.0 | 180.0 | 167.0 |
| 2024-07-05 | 32.53 (+0.91) | 7.18 (+0.12) | 1.76 (+0.09) | 3149 | 6.84 | 338 | 0.73 | 230 | 0.5 | 46057 | 176.0 | 163.5 | 178.0 | 161.0 |
| 2024-06-28 | 31.62 (+0.25) | 7.06 (-0.03) | 1.67 (-0.06) | 47 | 0.25 | -91 | 0.48 | -142 | 0.74 | 19124 | 162.5 | 164.0 | 167.5 | 160.0 |
| 2024-06-21 | 31.37 (-0.69) | 7.09 (-0.67) | 1.73 (-0.31) | -1546 | 4.92 | -1812 | 5.76 | -851 | 2.71 | 31432 | 163.5 | 175.0 | 175.5 | 163.0 |
| 2024-06-14 | 32.06 (+1.54) | 7.76 (-0.22) | 2.04 (-0.04) | 4466 | 13.39 | -612 | 1.84 | -117 | 0.35 | 33344 | 173.0 | 169.0 | 178.0 | 164.0 |
| 2024-06-07 | 30.52 (-0.63) | 7.98 (-0.12) | 2.08 (+0.06) | -1160 | 2.94 | -328 | 0.83 | 169 | 0.43 | 39469 | 167.5 | 169.0 | 174.5 | 165.5 |
| 2024-05-31 | 31.15 (+0.58) | 8.1 (-1.52) | 2.02 (+0.09) | 1976 | 6.58 | -4132 | 13.77 | 238 | 0.79 | 30009 | 166.5 | 173.0 | 174.0 | 162.0 |
| 2024-05-24 | 30.57 (-0.11) | 9.62 (-1.5) | 1.93 (-0.13) | -620 | 1.52 | -4080 | 10.03 | -345 | 0.85 | 40695 | 171.0 | 177.5 | 181.0 | 164.0 |
| 2024-05-17 | 30.68 (-1.2) | 11.12 (-0.22) | 2.06 (-0.28) | -2127 | 4.21 | -283 | 0.56 | -699 | 1.39 | 50467 | 177.0 | 180.5 | 184.0 | 167.0 |
| 2024-05-10 | 31.88 (+2.38) | 11.34 (-0.2) | 2.34 (-0.3) | 6048 | 9.96 | -528 | 0.87 | -818 | 1.35 | 60748 | 180.0 | 197.0 | 197.0 | 173.0 |
| 2024-05-03 | 29.5 (+0.44) | 11.54 (+0.09) | 2.64 (+0.27) | 1492 | 3.35 | 251 | 0.56 | 747 | 1.68 | 44523 | 188.0 | 183.0 | 192.0 | 180.5 |
| 2024-04-26 | 29.06 (+1.34) | 11.45 (+1.24) | 2.37 (-0.57) | 1551 | 2.08 | 1608 | 2.15 | -1531 | 2.05 | 74675 | 179.5 | 163.0 | 184.5 | 152.5 |
| 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 | 27.72 (-0.26) | 10.21 (-0.16) | 2.94 (-0.31) | -1117 | 1.66 | -430 | 0.64 | -834 | 1.24 | 67464 | 163.0 | 187.0 | 189.5 | 158.0 |
| 2024-04-12 | 27.98 (-1.13) | 10.37 (+0.3) | 3.25 (-0.13) | -2366 | 2.86 | 816 | 0.99 | -355 | 0.43 | 82682 | 188.0 | 189.0 | 201.5 | 182.5 |
| 2024-04-03 | 29.11 (+0.92) | 10.07 (-0.05) | 3.38 (+0.06) | 2712 | 6.85 | -136 | 0.34 | 161 | 0.41 | 39567 | 187.0 | 180.0 | 188.0 | 178.0 |
| 2024-03-29 | 28.19 (+0.18) | 10.12 (+2.01) | 3.32 (+0.33) | 869 | 0.59 | 5408 | 3.65 | 875 | 0.59 | 148154 | 179.0 | 169.0 | 187.5 | 168.5 |
| 2024-03-22 | 28.01 (-0.19) | 8.11 (+0.59) | 2.99 (+0.96) | -325 | 0.34 | 1593 | 1.69 | 2592 | 2.75 | 94350 | 168.0 | 163.0 | 175.0 | 159.5 |
| 2024-03-15 | 28.2 (-1.72) | 7.52 (+0.52) | 2.03 (-0.59) | -3998 | 4.06 | 1386 | 1.41 | -1580 | 1.6 | 98581 | 161.5 | 158.0 | 168.5 | 150.5 |
| 2024-03-08 | 29.92 (-0.52) | 7.0 (+0.37) | 2.62 (-0.15) | -2840 | 2.37 | 1007 | 0.84 | -412 | 0.34 | 119644 | 156.0 | 164.5 | 178.5 | 149.0 |
| 2024-03-01 | 30.44 (-0.47) | 6.63 (-0.18) | 2.77 (+0.56) | -814 | 0 | -478 | 0 | 1498 | 0 | 0 | ||||
| 2024-02-23 | 30.91 (-1.64) | 6.81 (+0.7) | 2.21 (+0.11) | -1298 | 0 | 1864 | 0 | 311 | 0 | 0 | ||||
| 2024-02-16 | 32.55 (+3.5) | 6.11 (+0.14) | 2.1 (+0.13) | 9705 | 0 | 387 | 0 | 342 | 0 | 0 | ||||
| 2024-02-05 | 29.05 (+0.46) | 5.97 (+0.69) | 1.97 (+0.09) | 848 | 0 | 1866 | 0 | 245 | 0 | 0 | ||||
| 2024-02-02 | 28.59 (-0.01) | 5.28 (+0.77) | 1.88 (+0.63) | 1311 | 0 | 2055 | 0 | 1684 | 0 | 0 | ||||
| 2024-01-26 | 28.6 (+1.43) | 4.51 (-1.66) | 1.25 (+0.29) | 3151 | 0 | -2546 | 0 | 788 | 0 | 0 | ||||
| 2024-01-19 | 27.17 (+1.81) | 6.17 (+0.07) | 0.96 (-0.05) | 6030 | 0 | 174 | 0 | -130 | 0 | 0 | ||||
| 2024-01-12 | 25.36 (-0.07) | 6.1 (-0.79) | 1.01 (-0.27) | -2085 | 0 | -1601 | 0 | -67 | 0 | 0 | ||||
| 2023-12-29 | 25.43 (+1.94) | 6.89 (+0.06) | 1.28 (-0.03) | 5966 | 15.76 | 158 | 0.42 | -81 | 0.21 | 37863 | 126.0 | 121.5 | 130.0 | 120.0 |
| 2023-12-22 | 23.49 (+0.03) | 6.83 (-0.25) | 1.31 (-0.2) | 358 | 0.91 | -680 | 1.73 | -557 | 1.41 | 39366 | 121.0 | 120.0 | 123.0 | 110.0 |
| 2023-12-15 | 23.46 (+0.6) | 7.08 (-0.32) | 1.51 (-0.04) | 1427 | 6.48 | -846 | 3.84 | -107 | 0.49 | 22028 | 120.0 | 124.5 | 125.0 | 119.5 |
| 2023-12-08 | 22.86 (-0.71) | 7.4 (-0.23) | 1.55 (-0.13) | -1246 | 2.89 | -621 | 1.44 | -336 | 0.78 | 43123 | 123.0 | 123.0 | 127.0 | 117.0 |
| 2023-12-01 | 23.57 (+0.52) | 7.63 (-1.24) | 1.68 (-0.12) | 2607 | 5.81 | -3339 | 7.44 | -333 | 0.74 | 44887 | 122.0 | 124.0 | 125.5 | 115.0 |
| 2023-11-24 | 23.05 (+0.85) | 8.87 (+0.28) | 1.8 (-0.38) | 329 | 0.45 | 740 | 1.0 | -1013 | 1.37 | 73844 | 123.5 | 122.0 | 131.0 | 119.5 |
| 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 | |||
| 2023-11-17 | 22.2 (-2.02) | 8.59 (+0.83) | 2.18 (-0.14) | -6437 | 10.26 | 2254 | 3.59 | -374 | 0.6 | 62759 | 120.5 | 117.5 | 122.5 | 112.5 |
| 2023-11-10 | 24.22 (-0.89) | 7.76 (-1.42) | 2.32 (+0.15) | -2392 | 5.37 | -3844 | 8.62 | 400 | 0.9 | 44570 | 115.0 | 115.0 | 118.0 | 111.5 |
| 2023-11-03 | 25.11 (+0.31) | 9.18 (-1.9) | 2.17 (+0.3) | 2061 | 2.69 | -5114 | 6.67 | 812 | 1.06 | 76704 | 113.5 | 111.5 | 118.0 | 105.5 |
| 2023-10-27 | 24.8 (+0.53) | 11.08 (+0.29) | 1.87 (-0.28) | 1945 | 2.53 | -873 | 1.14 | -777 | 1.01 | 76754 | 110.5 | 111.5 | 122.5 | 109.5 |
| 2023-10-20 | 24.27 (+2.18) | 10.79 (-3.06) | 2.15 (-0.78) | 5614 | 5.67 | -8251 | 8.34 | -2078 | 2.1 | 98990 | 111.0 | 136.5 | 137.5 | 106.0 |
| 2023-10-13 | 22.09 (-0.8) | 13.85 (-0.26) | 2.93 (+0.18) | -2572 | 5.99 | -692 | 1.61 | 469 | 1.09 | 42911 | 138.5 | 143.5 | 144.5 | 135.5 |
| 2023-10-06 | 22.89 (-2.03) | 14.11 (+0.86) | 2.75 (+0.78) | -6678 | 4.26 | 2323 | 1.48 | 2114 | 1.35 | 156657 | 140.5 | 140.0 | 154.0 | 139.5 |
| 2023-09-28 | 24.92 (-1.73) | 13.25 (+1.24) | 1.97 (+0.47) | -5177 | 5.22 | 3339 | 3.37 | 1250 | 1.26 | 99144 | 136.0 | 132.5 | 140.5 | 128.0 |
| 2023-09-22 | 26.65 (-0.92) | 12.01 (+1.55) | 1.5 (-0.58) | -2370 | 2.61 | 4179 | 4.61 | -1562 | 1.72 | 90683 | 130.5 | 128.0 | 135.5 | 121.0 |
| 2023-09-15 | 27.57 (+0.44) | 10.46 (+0.75) | 2.08 (-0.03) | -630 | 0.61 | 2010 | 1.94 | -68 | 0.07 | 103478 | 130.5 | 129.5 | 133.5 | 113.0 |
| 2023-09-08 | 27.13 (-1.48) | 9.71 (+1.87) | 2.11 (+0.46) | -5075 | 3.4 | 5034 | 3.37 | 1222 | 0.82 | 149461 | 129.0 | 126.5 | 143.5 | 126.0 |
| 2023-09-01 | 28.61 (-2.08) | 7.84 (+0.81) | 1.65 (+0.5) | -5961 | 8.35 | 2194 | 3.07 | 1365 | 1.91 | 71376 | 123.5 | 122.0 | 131.0 | 118.0 |
| 2023-08-25 | 30.69 (+2.23) | 7.03 (-0.54) | 1.15 (-0.19) | 5880 | 7.04 | -1481 | 1.77 | -508 | 0.61 | 83532 | 121.0 | 123.0 | 134.0 | 118.0 |
| 2023-08-18 | 28.46 (-1.86) | 7.57 (+0.29) | 1.34 (-0.01) | -7282 | 8.77 | 786 | 0.95 | -23 | 0.03 | 82993 | 122.0 | 117.0 | 130.0 | 115.0 |
| 2023-08-11 | 30.32 (-2.41) | 7.28 (+0.57) | 1.35 (-0.22) | -7526 | 6.21 | 1536 | 1.27 | -598 | 0.49 | 121127 | 118.5 | 123.0 | 133.5 | 112.0 |
| 2023-08-04 | 32.73 (+1.09) | 6.71 (+0.11) | 1.57 (-0.49) | 3323 | 2.52 | 309 | 0.23 | -1324 | 1.0 | 131769 | 119.0 | 141.0 | 144.5 | 110.0 |
| 2023-07-28 | 31.64 (-1.91) | 6.6 (+1.62) | 2.06 (+0.66) | -3272 | 1.29 | 4349 | 1.72 | 1775 | 0.7 | 253231 | 138.0 | 116.5 | 142.0 | 114.5 |
| 2023-07-21 | 33.55 (+0.89) | 4.98 (+0.63) | 1.4 (+0.13) | 3781 | 2.76 | 1718 | 1.25 | 341 | 0.25 | 137145 | 116.5 | 97.8 | 118.5 | 97.3 |
| 2023-07-14 | 32.66 (+2.23) | 4.35 (+0.87) | 1.27 (+0.08) | 5259 | 5.91 | 2327 | 2.61 | 217 | 0.24 | 89059 | 96.5 | 80.5 | 96.5 | 78.8 |
| 2023-07-07 | 30.43 (-0.28) | 3.48 (+0.85) | 1.19 (+0.04) | -739 | 2.03 | 468 | 1.29 | 120 | 0.33 | 36361 | 80.2 | 76.5 | 80.7 | 73.5 |
| 2023-06-30 | 30.71 (-0.16) | 2.63 (+0.12) | 1.15 (-0.12) | -996 | 4.97 | 312 | 1.56 | -327 | 1.63 | 20037 | 75.5 | 73.5 | 75.5 | 70.3 |
| 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 | |||
| 2023-06-21 | 30.87 (+0.78) | 2.51 (-0.77) | 1.27 (-0.44) | 2821 | 20.25 | -2066 | 14.83 | -1195 | 8.58 | 13933 | 73.6 | 77.1 | 77.1 | 72.8 |
| 2023-06-16 | 30.09 (+0.41) | 3.28 (-0.46) | 1.71 (-0.07) | 1262 | 5.01 | -1227 | 4.87 | -180 | 0.71 | 25209 | 77.3 | 82.3 | 82.4 | 76.8 |
| 2023-06-09 | 29.68 (-1.03) | 3.74 (+1.54) | 1.78 (+0.21) | -2902 | 4.11 | 4123 | 5.84 | 565 | 0.8 | 70601 | 81.8 | 78.0 | 83.9 | 75.5 |
| 2023-06-02 | 30.71 (+0.18) | 2.2 (+0.01) | 1.57 (+0.36) | 83 | 0.29 | 45 | 0.16 | 962 | 3.4 | 28326 | 77.8 | 74.4 | 78.0 | 74.0 |
| 2023-05-26 | 30.53 (-0.83) | 2.19 (+0.85) | 1.21 (+0.22) | -3032 | 3.91 | 2275 | 2.93 | 608 | 0.78 | 77637 | 73.7 | 71.9 | 78.2 | 70.3 |
| 2023-05-19 | 31.36 (+0.2) | 1.34 (+0.05) | 0.99 (+0.23) | 666 | 5.18 | 133 | 1.03 | 606 | 4.72 | 12852 | 67.9 | 62.0 | 69.5 | 62.0 |
| 2023-05-12 | 31.16 (-0.54) | 1.29 (-1.06) | 0.76 (-0.26) | -817 | 3.46 | -2835 | 11.99 | -693 | 2.93 | 23636 | 62.9 | 69.8 | 69.8 | 59.6 |
| 2023-05-05 | 31.7 (+0.39) | 2.35 (+0.06) | 1.02 (+0.26) | 1197 | 6.74 | 145 | 0.82 | 685 | 3.86 | 17756 | 69.0 | 66.4 | 70.0 | 62.0 |
| 2023-04-28 | 31.31 (+0.46) | 2.29 (-0.1) | 0.76 (+0.05) | 1673 | 12.51 | -253 | 1.89 | 138 | 1.03 | 13375 | 66.4 | 64.2 | 67.6 | 61.0 |
| 2023-04-21 | 30.85 (+0.77) | 2.39 (-0.12) | 0.71 (-0.16) | 562 | 3.47 | -342 | 2.11 | -431 | 2.66 | 16209 | 64.2 | 69.3 | 70.3 | 64.0 |
| 2023-04-14 | 30.08 (-0.4) | 2.51 (+0.07) | 0.87 (+0.09) | -886 | 3.14 | 207 | 0.73 | 241 | 0.85 | 28203 | 69.2 | 70.7 | 72.9 | 66.7 |
| 2023-04-07 | 30.48 (-0.2) | 2.44 (+0.02) | 0.78 (-0.02) | -493 | 15.98 | 55 | 1.78 | -36 | 1.17 | 3085 | 70.7 | 71.0 | 71.6 | 69.8 |
| 2023-03-31 | 30.68 (-0.56) | 2.42 (-0.74) | 0.8 (+0.02) | -1714 | 5.91 | 1231 | 4.24 | 50 | 0.17 | 29018 | 71.2 | 69.7 | 73.0 | 69.3 |
| 2023-03-24 | 31.24 (-0.32) | 3.16 (+0.48) | 0.78 (-0.18) | -1235 | 4.23 | 1298 | 4.45 | -492 | 1.69 | 29168 | 69.0 | 68.4 | 72.5 | 67.6 |
| 2023-03-17 | 31.56 (-1.15) | 2.68 (+0.35) | 0.96 (+0.16) | -2590 | 9.12 | 927 | 3.26 | 439 | 1.55 | 28409 | 67.0 | 68.6 | 69.2 | 63.9 |
| 2023-03-10 | 32.71 (+2.14) | 2.33 (+0.18) | 0.8 (+0.11) | 5687 | 13.5 | 500 | 1.19 | 284 | 0.67 | 42119 | 68.6 | 60.1 | 71.6 | 60.1 |
| 2023-03-03 | 30.57 (+0.04) | 2.15 (0.0) | 0.69 (0.0) | 28 | 0 | 0 | 0 | 12 | 0 | 0 | ||||
| 2023-02-24 | 30.53 (-0.2) | 2.15 (-0.33) | 0.69 (+0.01) | -300 | 0 | -907 | 0 | 16 | 0 | 0 | ||||
| 2023-02-17 | 30.73 (+0.42) | 2.48 (-0.44) | 0.68 (+0.04) | 1657 | 0 | -1168 | 0 | 128 | 0 | 0 | ||||
| 2023-02-10 | 30.31 (-0.3) | 2.92 (-0.01) | 0.64 (+0.08) | -954 | 0 | -36 | 0 | 194 | 0 | 0 | ||||
| 2023-02-03 | 30.61 (-0.87) | 2.93 (+0.34) | 0.56 (+0.18) | -2491 | 0 | 918 | 0 | 488 | 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 | 31.48 (-0.22) | 2.59 (+0.19) | 0.38 (+0.04) | -792 | 0 | 507 | 0 | 123 | 0 | 0 | ||||
| 2023-01-13 | 31.7 (-0.11) | 2.4 (+0.34) | 0.34 (+0.03) | -417 | 0 | 931 | 0 | 72 | 0 | 0 | ||||
| 2023-01-06 | 31.81 (+0.12) | 2.06 (+0.53) | 0.31 (+0.11) | 116 | 0 | 1417 | 0 | 307 | 0 | 0 | ||||
| 2022-12-30 | 31.69 (-0.05) | 1.53 (-0.64) | 0.2 (+0.01) | -162 | 4.08 | -130 | 3.27 | 10 | 0.25 | 3970 | 51.4 | 52.6 | 52.8 | 50.3 |
| 2022-12-23 | 31.74 (-0.11) | 2.17 (+0.01) | 0.19 (-0.07) | -126 | 1.69 | 32 | 0.43 | -184 | 2.47 | 7440 | 52.5 | 55.5 | 56.4 | 50.5 |
| 2022-12-16 | 31.85 (+0.28) | 2.16 (0.0) | 0.26 (-0.02) | 1247 | 20.7 | 0 | 0.0 | -56 | 0.93 | 6023 | 55.3 | 54.4 | 55.9 | 54.0 |
| 2022-12-09 | 31.57 (+1.75) | 2.16 (-0.76) | 0.28 (-0.15) | 5233 | 27.88 | -2046 | 10.9 | -410 | 2.18 | 18768 | 55.0 | 58.1 | 58.5 | 52.9 |
| 2022-12-02 | 29.82 (+0.22) | 2.92 (+0.01) | 0.43 (+0.16) | 396 | 2.42 | 33 | 0.2 | 429 | 2.62 | 16365 | 58.2 | 54.0 | 59.8 | 53.8 |
| 2022-11-25 | 29.6 (+0.69) | 2.91 (+0.13) | 0.27 (0.0) | 2031 | 11.01 | 343 | 1.86 | 6 | 0.03 | 18443 | 54.9 | 54.8 | 57.3 | 53.8 |
| 2022-11-18 | 28.91 (-1.55) | 2.78 (+1.0) | 0.27 (0.0) | -4504 | 10.73 | 2685 | 6.4 | 14 | 0.03 | 41968 | 54.8 | 53.1 | 56.4 | 51.1 |
| 2022-11-11 | 30.46 (-0.94) | 1.78 (+0.55) | 0.27 (+0.02) | -2400 | 6.36 | 1477 | 3.92 | 48 | 0.13 | 37715 | 52.1 | 50.3 | 52.8 | 48.3 |
| 2022-11-04 | 31.4 (-0.76) | 1.23 (+0.39) | 0.25 (+0.03) | -2389 | 4.52 | 1065 | 2.02 | 84 | 0.16 | 52832 | 49.7 | 41.5 | 50.8 | 40.85 |
| 2022-10-28 | 32.16 (-0.95) | 0.84 (+0.46) | 0.22 (+0.09) | -2748 | 22.43 | 1219 | 9.95 | 247 | 2.02 | 12249 | 40.6 | 42.75 | 43.2 | 40.0 |
| 2022-10-21 | 33.11 (+0.11) | 0.38 (+0.07) | 0.13 (-0.06) | 360 | 4.38 | 211 | 2.57 | -160 | 1.95 | 8222 | 42.15 | 41.55 | 43.3 | 40.7 |
| 2022-10-14 | 33.0 (+0.71) | 0.31 (+0.1) | 0.19 (-0.01) | 1733 | 11.63 | 248 | 1.66 | -42 | 0.28 | 14896 | 42.4 | 41.5 | 42.4 | 39.15 |
| 2022-10-07 | 32.29 (-0.78) | 0.21 (-0.17) | 0.2 (+0.05) | -2116 | 14.17 | -365 | 2.44 | 151 | 1.01 | 14932 | 42.9 | 44.0 | 46.15 | 42.7 |
| 2022-09-30 | 33.07 (+0.29) | 0.38 (-0.46) | 0.15 (+0.03) | 680 | 7.92 | -1255 | 14.63 | 58 | 0.68 | 8581 | 44.8 | 50.5 | 50.5 | 43.7 |
| 2022-09-23 | 32.78 (-0.07) | 0.84 (0.0) | 0.12 (-0.03) | -421 | 12.3 | 2 | 0.06 | -64 | 1.87 | 3422 | 51.2 | 53.4 | 53.4 | 50.5 |
| 2022-09-16 | 32.85 (-0.45) | 0.84 (0.0) | 0.15 (-0.01) | -460 | 17.42 | 0 | 0.0 | -31 | 1.17 | 2640 | 52.7 | 55.5 | 55.9 | 52.7 |
| 2022-09-08 | 33.3 (-0.26) | 0.84 (0.0) | 0.16 (-0.03) | -753 | 16.91 | 0 | 0.0 | -78 | 1.75 | 4453 | 55.2 | 58.5 | 58.5 | 52.3 |
| 2022-09-02 | 33.56 (-0.11) | 0.84 (+0.12) | 0.19 (+0.02) | 149 | 3.3 | 319 | 7.07 | 45 | 1.0 | 4509 | 58.0 | 55.8 | 59.0 | 55.3 |
| 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 | |||
| 2022-08-26 | 33.67 (+0.27) | 0.72 (0.0) | 0.17 (+0.03) | 245 | 4.39 | 0 | 0.0 | 78 | 1.4 | 5581 | 57.6 | 58.0 | 59.4 | 55.5 |
| 2022-08-19 | 33.4 (+0.21) | 0.72 (+0.38) | 0.14 (0.0) | 725 | 9.07 | 1017 | 12.72 | -8 | 0.1 | 7997 | 57.9 | 54.7 | 58.6 | 54.7 |
| 2022-08-12 | 33.19 (-0.02) | 0.34 (-0.09) | 0.14 (+0.04) | 161 | 2.66 | -238 | 3.93 | 131 | 2.16 | 6052 | 54.7 | 52.0 | 55.1 | 50.5 |
| 2022-08-05 | 33.21 (-0.36) | 0.43 (+0.04) | 0.1 (+0.02) | -566 | 12.54 | 107 | 2.37 | 49 | 1.09 | 4512 | 52.3 | 52.0 | 53.1 | 51.3 |
| 2022-07-29 | 33.57 (-0.42) | 0.39 (0.0) | 0.08 (0.0) | -1440 | 16.12 | 1 | 0.01 | -6 | 0.07 | 8935 | 52.2 | 56.3 | 57.0 | 51.2 |
| 2022-07-22 | 33.99 (-0.62) | 0.39 (0.0) | 0.08 (+0.03) | -1935 | 16.16 | 0 | 0.0 | 91 | 0.76 | 11976 | 57.1 | 53.9 | 59.0 | 52.7 |
| 2022-07-15 | 34.61 (-0.06) | 0.39 (0.0) | 0.05 (+0.02) | -145 | 3.03 | 0 | 0.0 | 37 | 0.77 | 4778 | 53.7 | 54.0 | 54.1 | 50.5 |
| 2022-07-08 | 34.67 (+0.61) | 0.39 (-0.57) | 0.03 (-0.01) | 1613 | 9.02 | -1520 | 8.5 | -21 | 0.12 | 17888 | 54.0 | 54.4 | 55.2 | 50.3 |
| 2022-07-01 | 34.06 (-0.56) | 0.96 (-0.16) | 0.04 (-0.2) | -1691 | 13.8 | -107 | 0.87 | -525 | 4.28 | 12257 | 54.5 | 60.8 | 61.3 | 54.5 |
| 2022-06-24 | 34.62 (+0.23) | 1.12 (+0.01) | 0.24 (-0.09) | 850 | 8.27 | 26 | 0.25 | -255 | 2.48 | 10274 | 59.4 | 62.2 | 63.5 | 57.8 |
| 2022-06-17 | 34.39 (-1.32) | 1.11 (-0.34) | 0.33 (-0.1) | -3533 | 31.04 | -930 | 8.17 | -256 | 2.25 | 11383 | 61.5 | 71.2 | 71.2 | 60.5 |
| 2022-06-10 | 35.71 (-0.36) | 1.45 (-0.23) | 0.43 (-0.02) | -884 | 22.61 | -615 | 15.73 | -61 | 1.56 | 3909 | 71.9 | 74.8 | 74.9 | 71.6 |
| 2022-06-02 | 36.07 (-0.15) | 1.68 (0.0) | 0.45 (+0.04) | -376 | 8.56 | 0 | 0.0 | 96 | 2.19 | 4392 | 74.5 | 76.5 | 78.0 | 74.0 |
| 2022-05-27 | 36.22 (+0.26) | 1.68 (+0.03) | 0.41 (-0.02) | 634 | 12.76 | 90 | 1.81 | -42 | 0.85 | 4969 | 76.0 | 75.5 | 77.4 | 75.2 |
| 2022-05-20 | 35.96 (+0.13) | 1.65 (-0.01) | 0.43 (-0.01) | 806 | 14.06 | -7 | 0.12 | -15 | 0.26 | 5731 | 75.5 | 72.8 | 76.0 | 71.4 |
| 2022-05-13 | 35.83 (-0.2) | 1.66 (+0.27) | 0.44 (-0.08) | -641 | 6.69 | 700 | 7.3 | -232 | 2.42 | 9588 | 72.8 | 75.5 | 76.7 | 71.9 |
| 2022-05-06 | 36.03 (-0.27) | 1.39 (+0.09) | 0.52 (-0.01) | -764 | 6.9 | 253 | 2.29 | -7 | 0.06 | 11072 | 76.8 | 77.7 | 78.0 | 74.4 |
| 2022-04-29 | 36.3 (-1.01) | 1.3 (+0.68) | 0.53 (+0.04) | -3029 | 14.61 | 1828 | 8.82 | 91 | 0.44 | 20731 | 77.1 | 73.8 | 79.0 | 71.1 |
| 2022-04-22 | 37.31 (-0.21) | 0.62 (+0.24) | 0.49 (-0.21) | -945 | 5.35 | 625 | 3.54 | -555 | 3.14 | 17660 | 75.7 | 68.7 | 77.9 | 66.5 |
| 2022-04-15 | 37.52 (-0.6) | 0.38 (-0.19) | 0.7 (+0.02) | -1519 | 7.79 | -490 | 2.51 | 62 | 0.32 | 19489 | 68.7 | 80.8 | 81.3 | 68.1 |
| 2022-04-08 | 38.12 (-1.18) | 0.57 (0.0) | 0.68 (+0.01) | -3211 | 63.0 | 0 | 0.0 | 16 | 0.31 | 5097 | 80.5 | 84.2 | 84.8 | 80.3 |
| 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 | |||
| 2022-04-01 | 39.3 (-0.56) | 0.57 (+0.48) | 0.67 (0.0) | -1750 | 26.29 | 0 | 0.0 | 0 | 0.0 | 6656 | 84.5 | 83.0 | 84.5 | 82.3 |
| 2022-03-25 | 39.86 (-0.87) | 0.09 (0.0) | 0.67 (+0.18) | -2493 | 30.03 | 0 | 0.0 | 496 | 5.97 | 8302 | 83.7 | 82.4 | 85.6 | 82.4 |
| 2022-03-18 | 40.73 (-0.99) | 0.09 (-0.28) | 0.49 (+0.14) | -2390 | 26.57 | -766 | 8.51 | 374 | 4.16 | 8996 | 82.2 | 82.2 | 83.3 | 79.4 |
| 2022-03-11 | 41.72 (-0.26) | 0.37 (-0.27) | 0.35 (-0.02) | -840 | 9.27 | -726 | 8.01 | -58 | 0.64 | 9066 | 81.7 | 83.2 | 84.9 | 80.2 |
| 2022-03-04 | 41.98 (-0.31) | 0.64 (-0.21) | 0.37 (-0.03) | -798 | 0 | -570 | 0 | -75 | 0 | 0 | ||||
| 2022-02-25 | 42.29 (-1.05) | 0.85 (-0.11) | 0.4 (+0.07) | -2907 | 0 | -284 | 0 | 179 | 0 | 0 | ||||
| 2022-02-18 | 43.34 (-0.23) | 0.96 (0.0) | 0.33 (-0.01) | -590 | 0 | 0 | 0 | -26 | 0 | 0 | ||||
| 2022-02-11 | 43.57 (-0.1) | 0.96 (-0.13) | 0.34 (+0.01) | -353 | 0 | -339 | 0 | 28 | 0 | 0 | ||||
| 2022-01-26 | 43.67 (-0.09) | 1.09 (-0.03) | 0.33 (0.0) | -268 | 0 | -80 | 0 | -4 | 0 | 0 | ||||
| 2022-01-21 | 43.76 (-0.15) | 1.12 (-0.24) | 0.33 (-0.05) | -197 | 0 | -661 | 0 | -118 | 0 | 0 | ||||
| 2022-01-14 | 43.91 (-0.4) | 1.36 (-0.42) | 0.38 (-0.02) | -1172 | 0 | -1123 | 0 | -78 | 0 | 0 | ||||
| 2022-01-07 | 44.31 (-0.28) | 1.78 (-0.01) | 0.4 (-0.09) | -852 | 0 | -23 | 0 | -241 | 0 | 0 | ||||
| 2021-12-30 | 44.59 (-0.03) | 1.79 (-0.02) | 0.49 (+0.01) | 7 | 0.17 | -62 | 1.5 | 50 | 1.21 | 4141 | 102.0 | 102.5 | 104.0 | 102.0 |
| 2021-12-24 | 44.62 (-0.14) | 1.81 (+0.03) | 0.48 (+0.02) | -285 | 3.65 | 80 | 1.02 | 34 | 0.43 | 7817 | 102.5 | 101.0 | 106.0 | 100.5 |
| 2021-12-17 | 44.76 (-1.15) | 1.78 (+0.02) | 0.46 (+0.15) | -3262 | 25.72 | 76 | 0.6 | 404 | 3.19 | 12683 | 101.0 | 108.0 | 108.0 | 99.1 |
| 2021-12-10 | 45.91 (+0.23) | 1.76 (+0.24) | 0.31 (+0.05) | 914 | 6.81 | 627 | 4.67 | 143 | 1.07 | 13426 | 106.0 | 101.5 | 108.0 | 100.5 |
| 2021-12-03 | 45.68 (-0.59) | 1.52 (+0.29) | 0.26 (+0.04) | -1543 | 16.88 | 769 | 8.41 | 101 | 1.11 | 9140 | 102.0 | 99.7 | 105.0 | 98.5 |
| 2021-11-26 | 46.27 (-1.05) | 1.23 (-0.01) | 0.22 (0.0) | -2821 | 13.48 | -4 | 0.02 | 10 | 0.05 | 20935 | 101.5 | 97.7 | 107.0 | 97.1 |
| 2021-11-19 | 47.32 (+0.07) | 1.24 (+0.13) | 0.22 (+0.05) | 402 | 2.81 | 326 | 2.28 | 117 | 0.82 | 14287 | 97.5 | 93.9 | 99.8 | 93.2 |
| 2021-11-12 | 47.25 (-1.23) | 1.11 (-0.11) | 0.17 (-0.01) | -3070 | 37.48 | -286 | 3.49 | -23 | 0.28 | 8192 | 93.4 | 98.9 | 98.9 | 93.3 |
| 2021-11-05 | 48.48 (-0.36) | 1.22 (+0.24) | 0.18 (+0.01) | -846 | 7.97 | 639 | 6.02 | 37 | 0.35 | 10610 | 98.1 | 95.5 | 99.9 | 95.1 |
| 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 | 48.84 (-0.39) | 0.98 (-0.47) | 0.17 (-0.01) | -1182 | 7.97 | -1265 | 8.53 | -23 | 0.16 | 14829 | 95.5 | 93.8 | 103.0 | 93.3 |
| 2021-10-22 | 49.23 (-0.07) | 1.45 (-0.47) | 0.18 (-0.01) | -116 | 1.39 | -1244 | 14.89 | -26 | 0.31 | 8355 | 93.3 | 93.7 | 97.1 | 90.6 |
| 2021-10-15 | 49.3 (-0.21) | 1.92 (-0.11) | 0.19 (-0.05) | -612 | 7.78 | -286 | 3.63 | -136 | 1.73 | 7869 | 93.4 | 97.0 | 99.4 | 90.7 |
| 2021-10-08 | 49.51 (-0.19) | 2.03 (-0.12) | 0.24 (0.0) | -878 | 6.38 | -333 | 2.42 | -2 | 0.01 | 13764 | 97.6 | 106.0 | 106.0 | 94.8 |
| 2021-10-01 | 49.7 (-0.82) | 2.15 (-0.37) | 0.24 (-0.14) | -2036 | 16.72 | 117 | 0.96 | -389 | 3.2 | 12175 | 105.0 | 117.5 | 120.0 | 104.5 |
| 2021-09-24 | 50.52 (-0.55) | 2.52 (+0.56) | 0.38 (+0.1) | -1580 | 10.72 | 1498 | 10.16 | 288 | 1.95 | 14740 | 117.5 | 109.0 | 121.5 | 109.0 |
| 2021-09-17 | 51.07 (-0.91) | 1.96 (+0.67) | 0.28 (+0.06) | -2464 | 22.93 | 1797 | 16.73 | 164 | 1.53 | 10744 | 112.5 | 108.0 | 113.5 | 103.5 |
| 2021-09-10 | 51.98 (-0.4) | 1.29 (0.0) | 0.22 (-0.04) | -764 | 11.8 | 9 | 0.14 | -125 | 1.93 | 6473 | 108.0 | 115.0 | 115.5 | 107.5 |
| 2021-09-03 | 52.38 (+0.16) | 1.29 (-0.01) | 0.26 (+0.02) | 449 | 5.78 | -29 | 0.37 | 50 | 0.64 | 7762 | 114.0 | 111.0 | 114.5 | 109.0 |
| 2021-08-27 | 52.22 (+0.56) | 1.3 (-0.23) | 0.24 (-0.01) | 1448 | 18.59 | -610 | 7.83 | -12 | 0.15 | 7790 | 110.0 | 108.5 | 112.5 | 104.5 |
| 2021-08-20 | 51.66 (+0.72) | 1.53 (-0.2) | 0.25 (-0.07) | 1841 | 21.14 | -545 | 6.26 | -186 | 2.14 | 8708 | 107.5 | 110.0 | 110.0 | 101.5 |
| 2021-08-13 | 50.94 (-0.37) | 1.73 (+0.1) | 0.32 (-0.09) | -1097 | 12.11 | 279 | 3.08 | -239 | 2.64 | 9057 | 109.5 | 119.5 | 120.0 | 106.5 |
| 2021-08-06 | 51.31 (0.0) | 1.63 (+0.04) | 0.41 (+0.1) | -8 | 0.07 | 103 | 0.88 | 271 | 2.32 | 11672 | 119.5 | 117.0 | 122.0 | 112.0 |
| 2021-07-30 | 51.31 (+0.45) | 1.59 (+0.02) | 0.31 (+0.01) | 1321 | 13.51 | 47 | 0.48 | 4 | 0.04 | 9775 | 116.5 | 117.5 | 123.0 | 112.0 |
| 2021-07-23 | 50.86 (+0.05) | 1.57 (+0.05) | 0.3 (-0.1) | 505 | 4.64 | 150 | 1.38 | -254 | 2.33 | 10888 | 117.0 | 122.5 | 124.5 | 115.0 |
| 2021-07-16 | 50.81 (+0.45) | 1.52 (+0.01) | 0.4 (-0.07) | 1190 | 12.54 | 23 | 0.24 | -183 | 1.93 | 9489 | 122.5 | 121.5 | 125.0 | 120.0 |
| 2021-07-09 | 50.36 (-0.06) | 1.51 (+0.05) | 0.47 (+0.16) | -547 | 2.8 | 116 | 0.59 | 432 | 2.21 | 19570 | 120.5 | 119.0 | 124.0 | 116.5 |
| 2021-07-02 | 50.42 (-0.59) | 1.46 (+0.42) | 0.31 (-0.19) | -1948 | 6.49 | 513 | 1.71 | -522 | 1.74 | 30007 | 117.5 | 110.0 | 118.0 | 108.5 |
| 2021-06-25 | 51.01 (-0.17) | 1.04 (+0.06) | 0.5 (-0.03) | -328 | 1.75 | 163 | 0.87 | -69 | 0.37 | 18776 | 108.5 | 110.0 | 111.0 | 104.0 |
| 2021-06-18 | 51.18 (+0.26) | 0.98 (+0.2) | 0.53 (+0.04) | 562 | 2.47 | 526 | 2.31 | 95 | 0.42 | 22722 | 111.0 | 111.0 | 118.0 | 108.5 |
| 2021-06-11 | 50.92 (-0.7) | 0.78 (+0.12) | 0.49 (+0.08) | -1749 | 7.69 | 323 | 1.42 | 204 | 0.9 | 22749 | 108.0 | 101.0 | 112.5 | 98.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-04 | 51.62 (-0.21) | 0.66 (0.0) | 0.41 (0.0) | -674 | 8.01 | 10 | 0.12 | 18 | 0.21 | 8412 | 101.5 | 98.0 | 105.5 | 97.2 |
| 2021-05-28 | 51.83 (-0.43) | 0.66 (0.0) | 0.41 (-0.01) | -39 | 1.15 | 0 | 0.0 | -12 | 0.35 | 3399 | 96.8 | 97.0 | 98.0 | 94.3 |
| 2021-05-21 | 52.26 (+0.28) | 0.66 (-0.04) | 0.42 (-0.02) | 649 | 9.71 | -98 | 1.47 | -52 | 0.78 | 6686 | 97.0 | 89.0 | 97.5 | 85.0 |
| 2021-05-14 | 51.98 (+0.18) | 0.7 (-0.16) | 0.44 (-0.02) | 517 | 3.01 | -419 | 2.44 | -54 | 0.31 | 17163 | 92.8 | 106.0 | 106.0 | 85.5 |
| 2021-05-07 | 51.8 (-0.7) | 0.86 (-0.11) | 0.46 (-0.08) | -1949 | 22.32 | -300 | 3.44 | -219 | 2.51 | 8731 | 105.0 | 117.5 | 118.0 | 102.0 |
| 2021-04-29 | 52.5 (-0.36) | 0.97 (-0.11) | 0.54 (-0.06) | -945 | 18.3 | -277 | 5.36 | -166 | 3.21 | 5165 | 118.0 | 123.0 | 123.0 | 116.0 |
| 2021-04-23 | 52.86 (+1.11) | 1.08 (-0.01) | 0.6 (+0.04) | 3259 | 25.35 | -40 | 0.31 | 122 | 0.95 | 12855 | 122.5 | 125.0 | 128.0 | 119.0 |
| 2021-04-16 | 51.75 (-0.2) | 1.09 (-0.19) | 0.56 (+0.08) | -663 | 2.92 | -505 | 2.22 | 209 | 0.92 | 22712 | 124.0 | 124.0 | 127.5 | 121.0 |
| 2021-04-09 | 51.95 (-0.02) | 1.28 (-0.05) | 0.48 (+0.27) | -124 | 1.2 | -141 | 1.36 | 697 | 6.72 | 10368 | 122.5 | 120.0 | 123.5 | 116.0 |
| 2021-04-01 | 51.97 (+0.45) | 1.33 (+0.14) | 0.21 (0.0) | 1492 | 20.44 | 6 | 0.08 | 21 | 0.29 | 7299 | 119.0 | 117.5 | 120.0 | 116.5 |
| 2021-03-26 | 51.52 (+0.42) | 1.19 (-0.33) | 0.21 (-0.05) | 1215 | 12.98 | -882 | 9.42 | -131 | 1.4 | 9362 | 116.5 | 118.5 | 120.5 | 112.5 |
| 2021-03-19 | 51.1 (+0.45) | 1.52 (-0.22) | 0.26 (0.0) | 1150 | 10.58 | -593 | 5.45 | -16 | 0.15 | 10873 | 118.5 | 111.5 | 119.0 | 110.5 |
| 2021-03-12 | 50.65 (-0.27) | 1.74 (-0.33) | 0.26 (+0.02) | -701 | 12.4 | -858 | 15.17 | 68 | 1.2 | 5655 | 111.0 | 113.0 | 113.0 | 108.5 |
| 2021-03-05 | 50.92 (-1.07) | 2.07 (-0.16) | 0.24 (-0.07) | -2875 | 0 | -450 | 0 | -194 | 0 | 0 | ||||
| 2021-02-26 | 51.99 (-0.98) | 2.23 (-0.16) | 0.31 (+0.07) | -2457 | 0 | -406 | 0 | 179 | 0 | 0 | ||||
| 2021-02-19 | 52.97 (+0.68) | 2.39 (+0.26) | 0.24 (+0.04) | 1846 | 0 | 689 | 0 | 111 | 0 | 0 | ||||
| 2021-02-05 | 52.29 (+1.08) | 2.13 (+0.02) | 0.2 (-0.01) | 2324 | 0 | 60 | 0 | -33 | 0 | 0 | ||||
| 2021-01-29 | 51.21 (-1.99) | 2.11 (-0.01) | 0.21 (+0.02) | -5150 | 0 | -40 | 0 | 61 | 0 | 0 | ||||
| 2021-01-22 | 53.2 (-3.01) | 2.12 (-0.07) | 0.19 (-0.05) | -7803 | 0 | -181 | 0 | -130 | 0 | 0 | ||||
| 2021-01-15 | 56.21 (-0.08) | 2.19 (-0.2) | 0.24 (0.0) | -326 | 0 | -540 | 0 | 2 | 0 | 0 | ||||
| 2021-01-08 | 56.29 (+0.92) | 2.39 (-0.05) | 0.24 (-0.19) | 2535 | 0 | -132 | 0 | -517 | 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 | 55.37 (-0.42) | 2.44 (+0.41) | 0.43 (-0.01) | -1154 | 18.43 | 1192 | 19.03 | -26 | 0.42 | 6263 | 121.0 | 124.5 | 128.5 | 120.5 |
| 2020-12-25 | 55.79 (-0.43) | 2.03 (+0.63) | 0.44 (+0.19) | -1026 | 7.4 | 1666 | 12.01 | 513 | 3.7 | 13869 | 124.0 | 124.0 | 129.5 | 116.5 |
| 2020-12-18 | 56.22 (+0.73) | 1.4 (+0.58) | 0.25 (+0.22) | 1899 | 11.89 | 1544 | 9.66 | 583 | 3.65 | 15977 | 124.0 | 112.0 | 127.0 | 111.0 |
| 2020-12-11 | 55.49 (+0.06) | 0.82 (+0.08) | 0.03 (+0.01) | 217 | 2.83 | 198 | 2.58 | 22 | 0.29 | 7672 | 112.0 | 117.0 | 117.5 | 111.0 |
| 2020-12-04 | 55.43 (+0.61) | 0.74 (-0.14) | 0.02 (-0.07) | 1552 | 17.79 | -374 | 4.29 | -177 | 2.03 | 8724 | 115.5 | 120.0 | 121.0 | 114.5 |
| 2020-11-27 | 54.82 (+0.67) | 0.88 (-0.32) | 0.09 (+0.02) | 1653 | 14.05 | -852 | 7.24 | 46 | 0.39 | 11768 | 119.5 | 112.5 | 119.5 | 112.0 |
| 2020-11-20 | 54.15 (-0.09) | 1.2 (-0.08) | 0.07 (+0.06) | -93 | 0.46 | -211 | 1.04 | 161 | 0.79 | 20381 | 112.0 | 104.5 | 117.5 | 103.5 |
| 2020-11-13 | 54.24 (-0.02) | 1.28 (+0.18) | 0.01 (-0.03) | 131 | 1.67 | 494 | 6.3 | -76 | 0.97 | 7838 | 104.5 | 107.5 | 110.5 | 104.0 |
| 2020-11-06 | 54.26 (+0.75) | 1.1 (+0.27) | 0.04 (0.0) | 2127 | 15.1 | 718 | 5.1 | -21 | 0.15 | 14088 | 107.5 | 96.2 | 109.0 | 95.0 |
| 2020-10-30 | 53.51 (-0.48) | 0.83 (+0.06) | 0.04 (-0.02) | -1434 | 12.46 | 139 | 1.21 | -76 | 0.66 | 11511 | 95.0 | 100.0 | 101.5 | 94.0 |
| 2020-10-23 | 53.99 (-0.11) | 0.77 (+0.01) | 0.06 (-0.01) | -186 | 2.23 | 32 | 0.38 | -26 | 0.31 | 8339 | 99.7 | 101.5 | 104.5 | 99.0 |
| 2020-10-16 | 54.1 (+0.28) | 0.76 (-0.07) | 0.07 (-0.04) | 740 | 8.34 | -191 | 2.15 | -84 | 0.95 | 8872 | 101.5 | 102.0 | 104.0 | 100.0 |
| 2020-10-08 | 53.82 (+0.21) | 0.83 (-0.36) | 0.11 (+0.11) | 461 | 1.97 | -945 | 4.05 | 276 | 1.18 | 23345 | 101.5 | 111.5 | 113.5 | 100.0 |
| 2020-09-30 | 53.61 (+0.03) | 1.19 (-1.1) | 0.0 (0.0) | -1 | 0.02 | -83 | 1.7 | -34 | 0.7 | 4880 | 112.0 | 115.5 | 119.0 | 111.5 |
| 2020-09-25 | 53.58 (+0.34) | 2.29 (+0.14) | 0.0 (-0.04) | 1065 | 13.35 | 371 | 4.65 | -215 | 2.7 | 7976 | 114.0 | 124.0 | 126.0 | 113.5 |
| 2020-09-18 | 53.24 (+0.02) | 2.15 (+0.16) | 0.04 (-0.02) | 98 | 1.59 | 431 | 6.99 | -36 | 0.58 | 6162 | 123.5 | 124.5 | 127.0 | 122.0 |
| 2020-09-11 | 53.22 (+0.47) | 1.99 (+0.32) | 0.06 (-0.01) | 972 | 6.92 | 847 | 6.03 | -28 | 0.2 | 14051 | 121.0 | 119.5 | 131.5 | 117.0 |
| 2020-09-04 | 52.75 (+0.07) | 1.67 (+0.16) | 0.07 (0.0) | 276 | 3.95 | 425 | 6.08 | -10 | 0.14 | 6985 | 120.5 | 119.5 | 122.5 | 119.0 |
| 2020-08-28 | 52.68 (-0.38) | 1.51 (-0.09) | 0.07 (+0.01) | -1015 | 13.6 | -243 | 3.26 | 24 | 0.32 | 7465 | 119.0 | 123.5 | 124.0 | 115.5 |
| 2020-08-21 | 53.06 (-0.07) | 1.6 (-0.15) | 0.06 (-0.11) | -207 | 2.8 | -402 | 5.44 | -292 | 3.95 | 7392 | 123.0 | 129.0 | 130.0 | 111.0 |
| 2020-08-14 | 53.13 (-0.51) | 1.75 (-0.35) | 0.17 (+0.09) | -1441 | 11.44 | -941 | 7.47 | 240 | 1.91 | 12597 | 128.5 | 131.5 | 133.0 | 120.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-07 | 53.64 (+0.03) | 2.1 (-0.38) | 0.08 (0.0) | -215 | 2.25 | -1000 | 10.48 | 13 | 0.14 | 9542 | 132.5 | 138.0 | 139.5 | 132.5 |
| 2020-07-31 | 53.61 (+0.15) | 2.48 (-0.65) | 0.08 (-0.03) | 338 | 2.68 | -1707 | 13.51 | -103 | 0.82 | 12633 | 136.0 | 139.5 | 145.0 | 134.0 |
| 2020-07-24 | 53.46 (-0.47) | 3.13 (-0.15) | 0.11 (+0.06) | -1095 | 6.78 | -396 | 2.45 | 177 | 1.1 | 16142 | 137.5 | 137.0 | 143.0 | 134.5 |
| 2020-07-17 | 53.93 (+0.12) | 3.28 (-0.25) | 0.05 (-0.04) | 120 | 1.6 | -678 | 9.06 | -118 | 1.58 | 7484 | 136.5 | 138.5 | 139.5 | 132.0 |
| 2020-07-10 | 53.81 (+1.09) | 3.53 (-2.08) | 0.09 (+0.04) | 2757 | 13.86 | -5527 | 27.78 | 99 | 0.5 | 19895 | 137.5 | 144.0 | 147.0 | 137.0 |
| 2020-07-03 | 52.72 (+0.01) | 5.61 (-2.11) | 0.05 (-0.01) | 194 | 1.91 | -1973 | 19.43 | -4 | 0.04 | 10152 | 144.5 | 143.5 | 148.5 | 142.5 |
| 2020-06-24 | 52.71 (+0.4) | 7.72 (-0.29) | 0.06 (-0.08) | 994 | 25.34 | -793 | 20.21 | -212 | 5.4 | 3923 | 143.5 | 147.5 | 149.0 | 142.5 |
| 2020-06-19 | 52.31 (+0.8) | 8.01 (+0.53) | 0.14 (+0.06) | 2192 | 13.45 | 1417 | 8.7 | 148 | 0.91 | 16295 | 147.0 | 141.0 | 156.0 | 141.0 |
| 2020-06-12 | 51.51 (+1.91) | 7.48 (-0.9) | 0.08 (-0.01) | 4870 | 43.05 | -2388 | 21.11 | -31 | 0.27 | 11312 | 141.0 | 142.0 | 143.5 | 136.5 |
| 2020-06-05 | 49.6 (-2.72) | 8.38 (-1.25) | 0.09 (+0.07) | 637 | 5.04 | -1626 | 12.88 | 182 | 1.44 | 12628 | 141.0 | 139.0 | 143.0 | 134.0 |
| 2020-05-29 | 52.32 (+0.38) | 9.63 (-0.01) | 0.02 (0.0) | 882 | 5.59 | -11 | 0.07 | 21 | 0.13 | 15780 | 138.0 | 137.5 | 145.5 | 134.0 |
| 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 | 33.13 (-1.39) | 5.38 (+0.6) | 0.26 (-0.34) | -3042 | 0 | 1646 | 0 | -912 | 0 | 0 | ||||
| 2024-12-31 | 34.52 (+0.61) | 4.78 (+0.62) | 0.6 (+0.58) | 1463 | 0.86 | 1666 | 0.98 | 1552 | 0.91 | 170324 | 170.0 | 171.0 | 192.0 | 166.0 |
| 2024-11-29 | 33.91 (+2.38) | 4.16 (-2.35) | 0.02 (-0.24) | 5998 | 5.06 | -6384 | 5.39 | -1275 | 1.08 | 118433 | 171.0 | 156.0 | 171.0 | 151.0 |
| 2024-10-30 | 31.53 (-0.41) | 6.51 (-2.78) | 0.26 (-0.52) | -1416 | 1.24 | -6251 | 5.45 | -1395 | 1.22 | 114652 | 162.0 | 172.0 | 182.0 | 159.0 |
| 2024-09-30 | 31.94 (+1.0) | 9.29 (+2.29) | 0.78 (+0.15) | 2534 | 0 | 6247 | 0 | 398 | 0 | 0 | ||||
| 2024-08-30 | 30.94 (-0.61) | 7.0 (+1.44) | 0.63 (-0.65) | -1781 | 0 | 3916 | 0 | -1775 | 0 | 0 | ||||
| 2024-07-31 | 31.55 (-0.07) | 5.56 (-1.5) | 1.28 (-0.39) | -27 | 0 | -2759 | 0 | -1062 | 0 | 0 | ||||
| 2024-06-28 | 31.62 (+0.47) | 7.06 (-1.04) | 1.67 (-0.35) | 1807 | 0 | -2843 | 0 | -941 | 0 | 0 | ||||
| 2024-05-31 | 31.15 (+1.48) | 8.1 (-3.43) | 2.02 (-0.45) | 5005 | 0 | -9000 | 0 | -1148 | 0 | 0 | ||||
| 2024-04-30 | 29.67 (+1.48) | 11.53 (+1.41) | 2.47 (-0.85) | 2544 | 0 | 2086 | 0 | -2288 | 0 | 0 | ||||
| 2024-03-29 | 28.19 (-2.19) | 10.12 (+3.24) | 3.32 (+0.88) | -6194 | 0 | 8724 | 0 | 2356 | 0 | 0 | ||||
| 2024-02-29 | 30.38 (+1.65) | 6.88 (+2.29) | 2.44 (+1.16) | 8235 | 0 | 6168 | 0 | 3117 | 0 | 0 | ||||
| 2024-01-31 | 28.73 (+3.3) | 4.59 (-2.3) | 1.28 (0.0) | 10784 | 0 | -4288 | 0 | 19 | 0 | 0 | ||||
| 2023-12-29 | 25.43 (+1.89) | 6.89 (-0.74) | 1.28 (-0.35) | 6488 | 4.36 | -2004 | 1.35 | -940 | 0.63 | 148956 | 126.0 | 120.5 | 130.0 | 110.0 |
| 2023-11-30 | 23.54 (-2.03) | 7.63 (-3.14) | 1.63 (-0.02) | -6512 | 2.35 | -8450 | 3.06 | -74 | 0.03 | 276536 | 123.0 | 107.5 | 131.0 | 105.5 |
| 2023-10-31 | 25.57 (+0.65) | 10.77 (-2.48) | 1.65 (-0.32) | 1006 | 0.25 | -8331 | 2.11 | -847 | 0.21 | 394969 | 106.5 | 140.0 | 154.0 | 106.0 |
| 2023-09-28 | 24.92 (-5.07) | 13.25 (+5.88) | 1.97 (+0.46) | -17361 | 0 | 15827 | 0 | 1239 | 0 | 0 | ||||
| 2023-08-31 | 29.99 (-1.63) | 7.37 (+0.85) | 1.51 (-0.17) | -6795 | 0 | 2278 | 0 | -472 | 0 | 0 | ||||
| 2023-07-31 | 31.62 (+0.91) | 6.52 (+3.89) | 1.68 (+0.53) | 4367 | 0 | 8663 | 0 | 1440 | 0 | 0 | ||||
| 2023-06-30 | 30.71 (+0.44) | 2.63 (+0.44) | 1.15 (-0.16) | 1284 | 0 | 1187 | 0 | -437 | 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 | 30.27 (-1.04) | 2.19 (-0.1) | 1.31 (+0.55) | -3002 | 0 | -282 | 0 | 1468 | 0 | 0 | ||||
| 2023-04-28 | 31.31 (+0.63) | 2.29 (-0.13) | 0.76 (-0.04) | 856 | 0 | -333 | 0 | -88 | 0 | 0 | ||||
| 2023-03-31 | 30.68 (+0.15) | 2.42 (+0.27) | 0.8 (+0.11) | 176 | 0 | 3956 | 0 | 293 | 0 | 0 | ||||
| 2023-02-24 | 30.53 (-1.03) | 2.15 (-0.5) | 0.69 (+0.19) | -2065 | 0 | -1343 | 0 | 499 | 0 | 0 | ||||
| 2023-01-31 | 31.56 (-0.13) | 2.65 (+1.12) | 0.5 (+0.3) | -1116 | 0 | 3005 | 0 | 829 | 0 | 0 | ||||
| 2022-12-30 | 31.69 (+2.13) | 1.53 (-1.44) | 0.2 (-0.2) | 6663 | 15.57 | -2294 | 5.36 | -544 | 1.27 | 42794 | 51.4 | 58.0 | 59.8 | 50.3 |
| 2022-11-30 | 29.56 (-2.68) | 2.97 (+2.13) | 0.4 (+0.16) | -7490 | 4.79 | 5753 | 3.68 | 423 | 0.27 | 156207 | 57.2 | 43.95 | 58.4 | 43.1 |
| 2022-10-31 | 32.24 (-0.83) | 0.84 (+0.46) | 0.24 (+0.09) | -2618 | 4.78 | 1313 | 2.39 | 258 | 0.47 | 54826 | 43.85 | 44.0 | 46.15 | 39.15 |
| 2022-09-30 | 33.07 (-0.59) | 0.38 (-0.34) | 0.15 (-0.03) | -1222 | 0 | -934 | 0 | -93 | 0 | 0 | ||||
| 2022-08-31 | 33.66 (+0.09) | 0.72 (+0.33) | 0.18 (+0.1) | 982 | 0 | 886 | 0 | 273 | 0 | 0 | ||||
| 2022-07-29 | 33.57 (-0.36) | 0.39 (-0.6) | 0.08 (+0.03) | -1573 | 0 | -1606 | 0 | 92 | 0 | 0 | ||||
| 2022-06-30 | 33.93 (-2.31) | 0.99 (-0.69) | 0.05 (-0.39) | -6050 | 0 | -1539 | 0 | -1068 | 0 | 0 | ||||
| 2022-05-31 | 36.24 (-0.06) | 1.68 (+0.38) | 0.44 (-0.09) | 117 | 0 | 1036 | 0 | -220 | 0 | 0 | ||||
| 2022-04-29 | 36.3 (-2.97) | 1.3 (+0.73) | 0.53 (-0.14) | -8634 | 0 | 1963 | 0 | -391 | 0 | 0 | ||||
| 2022-03-31 | 39.27 (-3.02) | 0.57 (-0.28) | 0.67 (+0.27) | -8341 | 0 | -2062 | 0 | 742 | 0 | 0 | ||||
| 2022-02-25 | 42.29 (-1.38) | 0.85 (-0.24) | 0.4 (+0.07) | -3850 | 0 | -623 | 0 | 181 | 0 | 0 | ||||
| 2022-01-26 | 43.67 (-0.92) | 1.09 (-0.7) | 0.33 (-0.16) | -2489 | 0 | -1887 | 0 | -441 | 0 | 0 | ||||
| 2021-12-30 | 44.59 (-1.48) | 1.79 (+0.36) | 0.49 (+0.25) | -3667 | 8.6 | 954 | 2.24 | 678 | 1.59 | 42627 | 102.0 | 101.0 | 108.0 | 99.1 |
| 2021-11-30 | 46.07 (-2.77) | 1.43 (+0.45) | 0.24 (+0.07) | -6837 | 11.67 | 1211 | 2.07 | 195 | 0.33 | 58608 | 101.5 | 95.5 | 107.0 | 93.2 |
| 2021-10-29 | 48.84 (-0.87) | 0.98 (-1.17) | 0.17 (-0.08) | -2833 | 6.11 | -3128 | 6.75 | -215 | 0.46 | 46339 | 95.5 | 107.0 | 108.5 | 90.6 |
| 2021-09-30 | 49.71 (-2.58) | 2.15 (+0.8) | 0.25 (0.0) | -6585 | 0 | 3268 | 0 | -8 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-31 | 52.29 (+0.98) | 1.35 (-0.24) | 0.25 (-0.06) | 2419 | 0 | -649 | 0 | -142 | 0 | 0 | ||||
| 2021-07-30 | 51.31 (+0.8) | 1.59 (+0.2) | 0.31 (-0.15) | 2247 | 0 | 536 | 0 | -412 | 0 | 0 | ||||
| 2021-06-30 | 50.51 (-1.57) | 1.39 (+0.73) | 0.46 (+0.01) | -4581 | 0 | 1335 | 0 | 28 | 0 | 0 | ||||
| 2021-05-31 | 52.08 (-0.42) | 0.66 (-0.31) | 0.45 (-0.09) | -156 | 0 | -817 | 0 | -228 | 0 | 0 | ||||
| 2021-04-29 | 52.5 (+0.58) | 0.97 (-0.36) | 0.54 (+0.32) | 1957 | 0 | -963 | 0 | 855 | 0 | 0 | ||||
| 2021-03-31 | 51.92 (-0.07) | 1.33 (-0.9) | 0.22 (-0.09) | -149 | 0 | -2777 | 0 | -245 | 0 | 0 | ||||
| 2021-02-26 | 51.99 (+0.78) | 2.23 (+0.12) | 0.31 (+0.1) | 1713 | 0 | 343 | 0 | 257 | 0 | 0 | ||||
| 2021-01-29 | 51.21 (-4.16) | 2.11 (-0.33) | 0.21 (-0.22) | -10744 | 0 | -893 | 0 | -584 | 0 | 0 | ||||
| 2020-12-31 | 55.37 (+0.35) | 2.44 (+1.56) | 0.43 (+0.38) | 959 | 1.92 | 4228 | 8.48 | 1025 | 2.06 | 49850 | 121.0 | 118.0 | 129.5 | 111.0 |
| 2020-11-30 | 55.02 (+1.51) | 0.88 (+0.05) | 0.05 (+0.01) | 4347 | 7.66 | 147 | 0.26 | 0 | 0.0 | 56734 | 117.0 | 96.2 | 121.0 | 95.0 |
| 2020-10-30 | 53.51 (-0.1) | 0.83 (-0.36) | 0.04 (+0.04) | -419 | 0.8 | -965 | 1.85 | 90 | 0.17 | 52069 | 95.0 | 111.5 | 113.5 | 94.0 |
| 2020-09-30 | 53.61 (+0.96) | 1.19 (-0.48) | 0.0 (-0.06) | 2557 | 0 | 1561 | 0 | -303 | 0 | 0 | ||||
| 2020-08-31 | 52.65 (-0.96) | 1.67 (-0.81) | 0.06 (-0.02) | -3025 | 0 | -2156 | 0 | -35 | 0 | 0 | ||||
| 2020-07-31 | 53.61 (+0.66) | 2.48 (-3.75) | 0.08 (+0.04) | 1567 | 0 | -9938 | 0 | 87 | 0 | 0 | ||||
| 2020-06-30 | 52.95 (+0.63) | 6.23 (-3.4) | 0.04 (+0.02) | 9440 | 0 | -3733 | 0 | 51 | 0 | 0 | ||||
| 2020-05-29 | 52.32 (+3.16) | 9.63 (-0.43) | 0.02 (-0.04) | 8055 | 0 | -1066 | 0 | -99 | 0 | 0 | ||||
| 2020-04-30 | 49.16 (-1.56) | 10.06 (+0.16) | 0.06 (+0.06) | -3819 | 0 | 408 | 0 | -21 | 0 | 0 | ||||
| 2020-03-31 | 50.72 (-4.96) | 9.9 (+4.66) | 0.0 (-0.16) | -11900 | 0 | 6735 | 0 | -617 | 0 | 0 | ||||
| 2020-02-27 | 55.68 () | 5.24 () | 0.16 () | -1344 | 0 | 1303 | 0 | -49 | 0 | 0 | ||||
