- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 47.76 (+0.05) | 4.05 (+0.45) | 0.41 (+0.02) | 96 | 3.7 | 869 | 33.51 | 27 | 1.04 | 2593 | 119.5 | 118.0 | 124.0 | 117.5 |
| 2024-12-19 | 47.71 (+0.09) | 3.6 (+0.21) | 0.39 (0.0) | 160 | 10.06 | 399 | 25.09 | 1 | 0.06 | 1590 | 116.5 | 119.0 | 120.0 | 116.5 |
| 2024-12-18 | 47.62 (+0.12) | 3.39 (+0.13) | 0.39 (+0.02) | 155 | 9.39 | 245 | 14.85 | 35 | 2.12 | 1650 | 121.0 | 118.5 | 121.5 | 116.0 |
| 2024-12-17 | 47.5 (+0.02) | 3.26 (+0.11) | 0.37 (-0.02) | 87 | 4.03 | 218 | 10.11 | -37 | 1.72 | 2157 | 118.5 | 117.0 | 120.0 | 115.0 |
| 2024-12-16 | 47.48 (+0.11) | 3.15 (+0.11) | 0.39 (-0.05) | 405 | 9.48 | 206 | 4.82 | -98 | 2.29 | 4272 | 114.5 | 125.0 | 125.0 | 113.0 |
| 2024-12-13 | 47.37 (+0.47) | 3.04 (+0.73) | 0.44 (+0.07) | 950 | 8.43 | 1394 | 12.37 | 145 | 1.29 | 11265 | 122.5 | 121.0 | 125.0 | 117.5 |
| 2024-12-12 | 46.9 (+0.64) | 2.31 (+0.12) | 0.37 (-0.12) | 1214 | 27.28 | 226 | 5.08 | -232 | 5.21 | 4450 | 117.5 | 107.5 | 117.5 | 107.5 |
| 2024-12-11 | 46.26 (-0.06) | 2.19 (0.0) | 0.49 (-0.01) | -106 | 12.74 | 0 | 0.0 | -18 | 2.16 | 832 | 107.0 | 108.5 | 109.5 | 107.0 |
| 2024-12-10 | 46.32 (-0.01) | 2.19 (0.0) | 0.5 (0.0) | -5 | 1.41 | 0 | 0.0 | -1 | 0.28 | 354 | 108.0 | 109.5 | 109.5 | 107.0 |
| 2024-12-09 | 46.33 (+0.03) | 2.19 (+0.05) | 0.5 (+0.01) | 31 | 2.78 | 97 | 8.7 | 11 | 0.99 | 1115 | 108.5 | 106.5 | 111.0 | 106.5 |
| 2024-12-06 | 46.3 (+0.13) | 2.14 (0.0) | 0.49 (0.0) | 248 | 22.01 | 0 | 0.0 | 0 | 0.0 | 1127 | 106.0 | 102.5 | 107.5 | 102.5 |
| 2024-12-05 | 46.17 (+0.03) | 2.14 (-0.05) | 0.49 (0.0) | -18 | 1.31 | -90 | 6.57 | 3 | 0.22 | 1370 | 102.0 | 103.5 | 104.0 | 101.0 |
| 2024-12-04 | 46.14 (+0.23) | 2.19 (-0.13) | 0.49 (+0.02) | 318 | 17.66 | -265 | 14.71 | 35 | 1.94 | 1801 | 103.5 | 106.0 | 106.0 | 101.0 |
| 2024-12-03 | 45.91 (-0.05) | 2.32 (-0.04) | 0.47 (0.0) | -194 | 22.3 | -60 | 6.9 | 12 | 1.38 | 870 | 106.0 | 109.0 | 109.5 | 105.5 |
| 2024-12-02 | 45.96 (-0.16) | 2.36 (0.0) | 0.47 (+0.01) | -356 | 47.09 | 0 | 0.0 | 8 | 1.06 | 756 | 108.5 | 112.0 | 112.0 | 107.5 |
| 2024-11-29 | 46.12 (+0.15) | 2.36 (0.0) | 0.46 (0.0) | 257 | 58.28 | 0 | 0.0 | 0 | 0.0 | 441 | 112.0 | 111.5 | 112.0 | 110.5 |
| 2024-11-28 | 45.97 (+0.29) | 2.36 (0.0) | 0.46 (0.0) | 411 | 49.52 | 0 | 0.0 | 3 | 0.36 | 830 | 112.0 | 112.0 | 112.5 | 110.5 |
| 2024-11-27 | 45.68 (+0.19) | 2.36 (0.0) | 0.46 (-0.01) | 366 | 52.06 | 0 | 0.0 | -21 | 2.99 | 703 | 112.0 | 112.5 | 112.5 | 111.0 |
| 2024-11-26 | 45.49 (+0.08) | 2.36 (0.0) | 0.47 (0.0) | 174 | 46.77 | 0 | 0.0 | 0 | 0.0 | 372 | 112.5 | 114.0 | 114.0 | 112.0 |
| 2024-11-25 | 45.41 (+0.14) | 2.36 (0.0) | 0.47 (-0.01) | 290 | 50.97 | 0 | 0.0 | -19 | 3.34 | 569 | 114.0 | 114.5 | 115.0 | 112.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 45.27 (+0.05) | 2.36 (0.0) | 0.48 (0.0) | 144 | 52.94 | 0 | 0.0 | 4 | 1.47 | 272 | 113.0 | 115.0 | 115.5 | 112.5 |
| 2024-11-21 | 45.22 (+0.04) | 2.36 (0.0) | 0.48 (0.0) | 77 | 63.11 | 0 | 0.0 | -1 | 0.82 | 122 | 114.5 | 114.5 | 115.0 | 113.0 |
| 2024-11-20 | 45.18 (+0.02) | 2.36 (0.0) | 0.48 (0.0) | 33 | 25.38 | 0 | 0.0 | 1 | 0.77 | 130 | 113.0 | 114.0 | 115.0 | 113.0 |
| 2024-11-19 | 45.16 (+0.04) | 2.36 (0.0) | 0.48 (+0.01) | 68 | 31.19 | 0 | 0.0 | 14 | 6.42 | 218 | 114.5 | 113.5 | 115.0 | 112.5 |
| 2024-11-18 | 45.12 (+0.08) | 2.36 (0.0) | 0.47 (0.0) | 149 | 74.5 | 0 | 0.0 | 1 | 0.5 | 200 | 112.5 | 112.0 | 113.5 | 112.0 |
| 2024-11-15 | 45.04 (-0.05) | 2.36 (0.0) | 0.47 (-0.01) | 1 | 0.34 | 0 | 0.0 | -13 | 4.42 | 294 | 110.0 | 111.0 | 112.0 | 109.5 |
| 2024-11-14 | 45.09 (-0.02) | 2.36 (0.0) | 0.48 (-0.01) | -57 | 15.16 | 0 | 0.0 | -15 | 3.99 | 376 | 111.0 | 114.0 | 114.5 | 111.0 |
| 2024-11-13 | 45.11 (-0.03) | 2.36 (0.0) | 0.49 (0.0) | 14 | 6.45 | 0 | 0.0 | -7 | 3.23 | 217 | 113.5 | 114.0 | 115.0 | 113.0 |
| 2024-11-12 | 45.14 (-0.08) | 2.36 (0.0) | 0.49 (-0.01) | -129 | 21.64 | 0 | 0.0 | -16 | 2.68 | 596 | 114.0 | 119.0 | 119.0 | 113.5 |
| 2024-11-11 | 45.22 (+0.11) | 2.36 (0.0) | 0.5 (0.0) | 222 | 33.48 | 0 | 0.0 | 8 | 1.21 | 663 | 119.0 | 118.0 | 119.5 | 116.5 |
| 2024-11-08 | 45.11 (+0.24) | 2.36 (0.0) | 0.5 (+0.02) | 506 | 32.33 | 0 | 0.0 | 27 | 1.73 | 1565 | 120.0 | 116.0 | 122.0 | 115.0 |
| 2024-11-07 | 44.87 (+0.13) | 2.36 (0.0) | 0.48 (0.0) | 253 | 49.22 | 0 | 0.0 | 4 | 0.78 | 514 | 115.5 | 115.0 | 118.0 | 115.0 |
| 2024-11-06 | 44.74 (+0.04) | 2.36 (0.0) | 0.48 (0.0) | 72 | 23.61 | 0 | 0.0 | -5 | 1.64 | 305 | 114.5 | 114.0 | 115.5 | 113.5 |
| 2024-11-05 | 44.7 (+0.14) | 2.36 (0.0) | 0.48 (+0.01) | 264 | 30.99 | 0 | 0.0 | 26 | 3.05 | 852 | 114.0 | 109.0 | 116.0 | 109.0 |
| 2024-11-04 | 44.56 (+0.07) | 2.36 (0.0) | 0.47 (+0.01) | 174 | 29.24 | 0 | 0.0 | 10 | 1.68 | 595 | 113.0 | 108.0 | 113.5 | 108.0 |
| 2024-11-01 | 44.49 (-0.03) | 2.36 (0.0) | 0.46 (0.0) | -17 | 4.26 | 0 | 0.0 | -2 | 0.5 | 399 | 108.5 | 107.0 | 109.0 | 106.0 |
| 2024-10-30 | 44.52 (-0.04) | 2.36 (0.0) | 0.46 (+0.02) | -97 | 35.14 | 0 | 0.0 | 51 | 18.48 | 276 | 107.0 | 107.5 | 109.0 | 107.0 |
| 2024-10-29 | 44.56 (-0.11) | 2.36 (0.0) | 0.44 (0.0) | -89 | 25.57 | 0 | 0.0 | -9 | 2.59 | 348 | 107.5 | 109.0 | 109.5 | 107.0 |
| 2024-10-28 | 44.67 (-0.12) | 2.36 (0.0) | 0.44 (0.0) | -214 | 70.16 | 0 | 0.0 | 8 | 2.62 | 305 | 109.0 | 111.0 | 111.0 | 109.0 |
| 2024-10-25 | 44.79 (-0.04) | 2.36 (0.0) | 0.44 (0.0) | -133 | 73.48 | 0 | 0.0 | -4 | 2.21 | 181 | 111.0 | 110.0 | 111.0 | 110.0 |
| 2024-10-24 | 44.83 (-0.03) | 2.36 (+0.02) | 0.44 (-0.01) | -115 | 36.16 | 40 | 12.58 | -13 | 4.09 | 318 | 110.5 | 110.0 | 111.0 | 109.0 |
| 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 | |||
| 2024-10-23 | 44.86 (-0.15) | 2.34 (-0.03) | 0.45 (-0.01) | -396 | 56.01 | -60 | 8.49 | -24 | 3.39 | 707 | 110.5 | 111.0 | 111.5 | 109.5 |
| 2024-10-22 | 45.01 (-0.24) | 2.37 (-0.12) | 0.46 (0.0) | -502 | 33.03 | -234 | 15.39 | -1 | 0.07 | 1520 | 112.0 | 114.5 | 114.5 | 110.0 |
| 2024-10-21 | 45.25 (-0.01) | 2.49 (-0.21) | 0.46 (+0.01) | 22 | 6.29 | -71 | 20.29 | 11 | 3.14 | 350 | 115.5 | 117.0 | 117.5 | 115.0 |
| 2024-10-18 | 45.26 (+0.02) | 2.7 (0.0) | 0.45 (+0.01) | -32 | 6.69 | 0 | 0.0 | 18 | 3.77 | 478 | 116.0 | 118.5 | 118.5 | 114.5 |
| 2024-10-17 | 45.24 (+0.08) | 2.7 (0.0) | 0.44 (0.0) | 13 | 1.69 | 0 | 0.0 | 6 | 0.78 | 767 | 118.5 | 120.0 | 122.0 | 118.0 |
| 2024-10-16 | 45.16 (+0.35) | 2.7 (0.0) | 0.44 (-0.02) | 402 | 26.22 | 0 | 0.0 | -29 | 1.89 | 1533 | 122.5 | 114.5 | 122.5 | 114.5 |
| 2024-10-15 | 44.81 (+0.03) | 2.7 (0.0) | 0.46 (+0.01) | 14 | 3.33 | 0 | 0.0 | 21 | 4.99 | 421 | 115.5 | 116.5 | 117.5 | 115.0 |
| 2024-10-14 | 44.78 (+0.01) | 2.7 (0.0) | 0.45 (+0.01) | -23 | 3.4 | 0 | 0.0 | 0 | 0.0 | 677 | 116.5 | 117.0 | 117.5 | 115.5 |
| 2024-10-11 | 44.77 (+0.07) | 2.7 (0.0) | 0.44 (0.0) | 45 | 16.48 | 0 | 0.0 | 10 | 3.66 | 273 | 117.0 | 118.5 | 119.0 | 116.5 |
| 2024-10-09 | 44.7 (-0.07) | 2.7 (0.0) | 0.44 (+0.01) | -250 | 31.97 | 0 | 0.0 | 17 | 2.17 | 782 | 118.5 | 121.0 | 121.5 | 118.0 |
| 2024-10-08 | 44.77 (+0.05) | 2.7 (0.0) | 0.43 (0.0) | 65 | 11.07 | 0 | 0.0 | 3 | 0.51 | 587 | 122.0 | 125.0 | 125.5 | 121.0 |
| 2024-10-07 | 44.72 (+0.24) | 2.7 (+0.06) | 0.43 (+0.02) | 455 | 44.74 | 100 | 9.83 | 40 | 3.93 | 1017 | 125.0 | 123.5 | 127.5 | 123.0 |
| 2024-10-04 | 44.48 (+0.18) | 2.64 (+0.09) | 0.41 (-0.03) | 331 | 27.61 | 176 | 14.68 | -62 | 5.17 | 1199 | 122.0 | 122.0 | 124.0 | 120.5 |
| 2024-10-01 | 44.3 (+0.03) | 2.55 (0.0) | 0.44 (+0.02) | 53 | 12.07 | 0 | 0.0 | 45 | 10.25 | 439 | 121.0 | 124.0 | 124.0 | 120.0 |
| 2024-09-30 | 44.27 (+0.04) | 2.55 (+0.1) | 0.42 (-0.03) | 105 | 18.36 | 195 | 34.09 | -62 | 10.84 | 572 | 124.0 | 122.5 | 124.0 | 122.0 |
| 2024-09-27 | 44.23 (+0.09) | 2.45 (+0.04) | 0.45 (0.0) | 200 | 42.11 | 80 | 16.84 | 2 | 0.42 | 475 | 122.5 | 122.5 | 124.0 | 121.5 |
| 2024-09-26 | 44.14 (-0.11) | 2.41 (+0.08) | 0.45 (+0.02) | 5 | 1.28 | 157 | 40.26 | 44 | 11.28 | 390 | 122.5 | 123.0 | 124.0 | 122.5 |
| 2024-09-25 | 44.25 (0.0) | 2.33 (+0.05) | 0.43 (+0.03) | 13 | 3.76 | 98 | 28.32 | 55 | 15.9 | 346 | 122.5 | 123.0 | 123.0 | 121.5 |
| 2024-09-24 | 44.25 (+0.07) | 2.28 (+0.03) | 0.4 (0.0) | 149 | 41.05 | 47 | 12.95 | 1 | 0.28 | 363 | 122.0 | 122.5 | 123.0 | 121.0 |
| 2024-09-23 | 44.18 (-0.01) | 2.25 (0.0) | 0.4 (+0.01) | -24 | 4.81 | 0 | 0.0 | 6 | 1.2 | 499 | 122.0 | 122.0 | 123.5 | 121.0 |
| 2024-09-20 | 44.19 (+0.09) | 2.25 (+0.08) | 0.39 (0.0) | 162 | 31.7 | 149 | 29.16 | 1 | 0.2 | 511 | 120.5 | 119.0 | 120.5 | 118.0 |
| 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 | 44.1 (+0.03) | 2.17 (+0.07) | 0.39 (0.0) | 61 | 18.37 | 134 | 40.36 | 3 | 0.9 | 332 | 118.0 | 117.0 | 119.0 | 117.0 |
| 2024-09-18 | 44.07 (+0.04) | 2.1 (+0.04) | 0.39 (-0.01) | 68 | 22.74 | 88 | 29.43 | -7 | 2.34 | 299 | 116.5 | 117.0 | 118.0 | 115.5 |
| 2024-09-16 | 44.03 (-0.01) | 2.06 (+0.06) | 0.4 (0.0) | 0 | 0.0 | 100 | 52.08 | -2 | 1.04 | 192 | 116.5 | 114.0 | 117.0 | 114.0 |
| 2024-09-13 | 44.04 (+0.04) | 2.0 (0.0) | 0.4 (-0.01) | -10 | 6.76 | 0 | 0.0 | -17 | 11.49 | 148 | 114.0 | 115.5 | 115.5 | 114.0 |
| 2024-09-12 | 44.0 (+0.01) | 2.0 (0.0) | 0.41 (+0.04) | 18 | 7.29 | 0 | 0.0 | 62 | 25.1 | 247 | 117.0 | 116.0 | 117.5 | 115.5 |
| 2024-09-11 | 43.99 (-0.04) | 2.0 (0.0) | 0.37 (0.0) | -65 | 23.47 | 0 | 0.0 | 6 | 2.17 | 277 | 116.0 | 115.5 | 116.5 | 115.5 |
| 2024-09-10 | 44.03 (-0.1) | 2.0 (0.0) | 0.37 (+0.02) | -187 | 44.0 | 0 | 0.0 | 30 | 7.06 | 425 | 115.5 | 116.5 | 117.5 | 115.5 |
| 2024-09-09 | 44.13 (+0.01) | 2.0 (0.0) | 0.35 (-0.01) | 16 | 7.66 | 0 | 0.0 | -7 | 3.35 | 209 | 118.0 | 117.0 | 118.0 | 116.5 |
| 2024-09-06 | 44.12 (-0.03) | 2.0 (0.0) | 0.36 (0.0) | -40 | 20.83 | 0 | 0.0 | -10 | 5.21 | 192 | 117.5 | 118.0 | 118.5 | 116.5 |
| 2024-09-05 | 44.15 (+0.07) | 2.0 (0.0) | 0.36 (-0.02) | 112 | 35.33 | 0 | 0.0 | -25 | 7.89 | 317 | 117.0 | 118.0 | 120.5 | 117.0 |
| 2024-09-04 | 44.08 (-0.03) | 2.0 (0.0) | 0.38 (-0.01) | -61 | 14.32 | 0 | 0.0 | -26 | 6.1 | 426 | 117.0 | 117.5 | 119.0 | 115.0 |
| 2024-09-03 | 44.11 (-0.01) | 2.0 (+0.03) | 0.39 (-0.01) | -41 | 21.13 | 70 | 36.08 | -20 | 10.31 | 194 | 120.5 | 120.0 | 121.0 | 119.0 |
| 2024-09-02 | 44.12 (0.0) | 1.97 (0.0) | 0.4 (+0.01) | 1 | 0.65 | 0 | 0.0 | 18 | 11.61 | 155 | 119.5 | 121.0 | 121.0 | 119.0 |
| 2024-08-30 | 44.12 (+0.06) | 1.97 (0.0) | 0.39 (0.0) | 166 | 49.11 | 0 | 0.0 | 0 | 0.0 | 338 | 121.0 | 120.0 | 121.0 | 119.0 |
| 2024-08-29 | 44.06 (-0.05) | 1.97 (0.0) | 0.39 (0.0) | -15 | 13.04 | 0 | 0.0 | -2 | 1.74 | 115 | 119.0 | 119.5 | 120.0 | 118.5 |
| 2024-08-28 | 44.11 (-0.02) | 1.97 (0.0) | 0.39 (0.0) | -33 | 21.85 | 0 | 0.0 | 8 | 5.3 | 151 | 120.0 | 121.0 | 121.0 | 119.5 |
| 2024-08-27 | 44.13 (+0.09) | 1.97 (+0.04) | 0.39 (0.0) | 182 | 41.18 | 80 | 18.1 | 1 | 0.23 | 442 | 121.0 | 117.5 | 121.0 | 117.5 |
| 2024-08-26 | 44.04 (+0.1) | 1.93 (0.0) | 0.39 (0.0) | 206 | 56.28 | 0 | 0.0 | -9 | 2.46 | 366 | 118.0 | 117.5 | 119.5 | 117.5 |
| 2024-08-23 | 43.94 (+0.04) | 1.93 (-0.06) | 0.39 (0.0) | 76 | 30.89 | -120 | 48.78 | 5 | 2.03 | 246 | 116.5 | 118.0 | 118.0 | 116.0 |
| 2024-08-22 | 43.9 (0.0) | 1.99 (0.0) | 0.39 (0.0) | 13 | 11.21 | 0 | 0.0 | -1 | 0.86 | 116 | 118.0 | 118.0 | 118.0 | 117.0 |
| 2024-08-21 | 43.9 (0.0) | 1.99 (0.0) | 0.39 (+0.01) | -7 | 3.93 | 0 | 0.0 | 14 | 7.87 | 178 | 117.5 | 117.5 | 118.0 | 116.5 |
| 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 | 43.9 (-0.01) | 1.99 (0.0) | 0.38 (+0.01) | -25 | 7.16 | 0 | 0.0 | 20 | 5.73 | 349 | 117.0 | 117.0 | 117.5 | 116.0 |
| 2024-08-19 | 43.91 (-0.05) | 1.99 (0.0) | 0.37 (+0.01) | 60 | 25.42 | 0 | 0.0 | 23 | 9.75 | 236 | 118.0 | 120.0 | 120.0 | 118.0 |
| 2024-08-16 | 43.96 (+0.06) | 1.99 (0.0) | 0.36 (+0.01) | 97 | 22.3 | 0 | 0.0 | 12 | 2.76 | 435 | 119.0 | 118.0 | 120.0 | 118.0 |
| 2024-08-15 | 43.9 (+0.07) | 1.99 (0.0) | 0.35 (+0.02) | 109 | 26.33 | 0 | 0.0 | 44 | 10.63 | 414 | 118.0 | 116.5 | 118.5 | 115.5 |
| 2024-08-14 | 43.83 (+0.01) | 1.99 (0.0) | 0.33 (0.0) | -2 | 0.69 | 0 | 0.0 | 8 | 2.78 | 288 | 116.5 | 117.0 | 117.0 | 114.5 |
| 2024-08-13 | 43.82 (+0.01) | 1.99 (0.0) | 0.33 (+0.01) | 28 | 44.44 | 0 | 0.0 | 6 | 9.52 | 63 | 117.0 | 116.0 | 117.0 | 115.0 |
| 2024-08-12 | 43.81 (-0.05) | 1.99 (0.0) | 0.32 (-0.01) | 65 | 44.83 | 0 | 0.0 | -8 | 5.52 | 145 | 116.0 | 116.0 | 116.5 | 115.0 |
| 2024-08-09 | 43.86 (+0.03) | 1.99 (+0.01) | 0.33 (0.0) | 90 | 21.43 | 8 | 1.9 | -14 | 3.33 | 420 | 115.0 | 114.0 | 116.0 | 113.5 |
| 2024-08-08 | 43.83 (+0.09) | 1.98 (0.0) | 0.33 (0.0) | 309 | 50.08 | 0 | 0.0 | 0 | 0.0 | 617 | 113.0 | 114.5 | 115.0 | 112.0 |
| 2024-08-07 | 43.74 (+0.3) | 1.98 (0.0) | 0.33 (-0.02) | 572 | 71.5 | 0 | 0.0 | -21 | 2.62 | 800 | 114.5 | 110.5 | 115.5 | 110.5 |
| 2024-08-06 | 43.44 (-0.06) | 1.98 (0.0) | 0.35 (-0.02) | -98 | 14.18 | 1 | 0.14 | -49 | 7.09 | 691 | 110.0 | 113.0 | 113.0 | 105.5 |
| 2024-08-05 | 43.5 (+0.1) | 1.98 (0.0) | 0.37 (-0.02) | 162 | 13.18 | 0 | 0.0 | -28 | 2.28 | 1229 | 110.5 | 116.0 | 116.0 | 107.0 |
| 2024-08-02 | 43.4 (+0.16) | 1.98 (0.0) | 0.39 (+0.01) | 373 | 45.82 | 13 | 1.6 | 8 | 0.98 | 814 | 118.0 | 118.0 | 120.5 | 117.0 |
| 2024-08-01 | 43.24 (+0.11) | 1.98 (0.0) | 0.38 (0.0) | 232 | 55.64 | 0 | 0.0 | 8 | 1.92 | 417 | 119.0 | 120.0 | 120.0 | 118.0 |
| 2024-07-31 | 43.13 (+0.28) | 1.98 (-0.02) | 0.38 (+0.03) | 478 | 55.58 | -52 | 6.05 | 46 | 5.35 | 860 | 118.5 | 118.0 | 120.5 | 117.5 |
| 2024-07-30 | 42.85 (+0.15) | 2.0 (0.0) | 0.35 (0.0) | 334 | 45.63 | 1 | 0.14 | 13 | 1.78 | 732 | 117.5 | 117.0 | 117.5 | 114.0 |
| 2024-07-29 | 42.7 (+0.15) | 2.0 (-0.03) | 0.35 (+0.01) | 374 | 41.01 | -53 | 5.81 | 14 | 1.54 | 912 | 116.5 | 120.5 | 121.0 | 115.5 |
| 2024-07-26 | 42.55 (+0.16) | 2.03 (0.0) | 0.34 (-0.01) | 287 | 22.03 | 2 | 0.15 | -26 | 2.0 | 1303 | 120.5 | 117.5 | 121.0 | 116.5 |
| 2024-07-23 | 42.39 (+0.3) | 2.03 (0.0) | 0.35 (-0.01) | 564 | 48.04 | 1 | 0.09 | -18 | 1.53 | 1174 | 118.0 | 116.5 | 119.0 | 116.5 |
| 2024-07-22 | 42.09 (-0.03) | 2.03 (0.0) | 0.36 (0.0) | -83 | 18.44 | 2 | 0.44 | 3 | 0.67 | 450 | 113.0 | 115.5 | 115.5 | 112.0 |
| 2024-07-19 | 42.12 (-0.22) | 2.03 (0.0) | 0.36 (0.0) | -324 | 32.63 | 11 | 1.11 | -9 | 0.91 | 993 | 114.5 | 120.0 | 120.0 | 114.0 |
| 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 | 42.34 (+0.09) | 2.03 (+0.03) | 0.36 (-0.01) | 93 | 9.85 | 53 | 5.61 | -13 | 1.38 | 944 | 119.0 | 116.5 | 120.0 | 116.0 |
| 2024-07-17 | 42.25 (+0.15) | 2.0 (0.0) | 0.37 (+0.01) | 261 | 45.55 | 1 | 0.17 | 16 | 2.79 | 573 | 116.0 | 116.0 | 116.5 | 115.0 |
| 2024-07-16 | 42.1 (+0.01) | 2.0 (-0.04) | 0.36 (0.0) | 50 | 8.14 | -91 | 14.82 | 14 | 2.28 | 614 | 115.0 | 118.0 | 118.0 | 114.5 |
| 2024-07-15 | 42.09 (-0.02) | 2.04 (-0.01) | 0.36 (0.0) | 27 | 11.11 | -1 | 0.41 | 0 | 0.0 | 243 | 117.0 | 117.0 | 117.0 | 115.0 |
| 2024-07-12 | 42.11 (-0.08) | 2.05 (0.0) | 0.36 (+0.01) | 102 | 20.2 | 0 | 0.0 | 5 | 0.99 | 505 | 116.0 | 114.5 | 116.5 | 114.0 |
| 2024-07-11 | 42.19 (+0.14) | 2.05 (0.0) | 0.35 (-0.01) | 259 | 34.35 | 0 | 0.0 | -4 | 0.53 | 754 | 114.0 | 115.0 | 115.5 | 113.5 |
| 2024-07-10 | 42.05 (+0.04) | 2.05 (+0.01) | 0.36 (0.0) | 47 | 16.79 | 2 | 0.71 | -4 | 1.43 | 280 | 114.5 | 114.5 | 115.5 | 114.0 |
| 2024-07-09 | 42.01 (-0.16) | 2.04 (0.0) | 0.36 (+0.01) | -376 | 31.89 | 2 | 0.17 | 15 | 1.27 | 1179 | 114.5 | 118.0 | 118.0 | 113.0 |
| 2024-07-08 | 42.17 (0.0) | 2.04 (0.0) | 0.35 (+0.01) | -42 | 14.84 | 2 | 0.71 | 14 | 4.95 | 283 | 118.0 | 117.5 | 118.5 | 116.5 |
| 2024-07-05 | 42.17 (-0.03) | 2.04 (0.0) | 0.34 (0.0) | -49 | 27.22 | 0 | 0.0 | 2 | 1.11 | 180 | 117.5 | 118.0 | 119.5 | 117.5 |
| 2024-07-04 | 42.2 (-0.03) | 2.04 (0.0) | 0.34 (0.0) | -40 | 12.7 | 1 | 0.32 | 2 | 0.63 | 315 | 118.0 | 119.5 | 119.5 | 117.5 |
| 2024-07-03 | 42.23 (-0.02) | 2.04 (0.0) | 0.34 (0.0) | -33 | 13.15 | 0 | 0.0 | 2 | 0.8 | 251 | 119.0 | 118.0 | 120.0 | 118.0 |
| 2024-07-02 | 42.25 (-0.03) | 2.04 (0.0) | 0.34 (0.0) | -131 | 16.27 | 1 | 0.12 | 4 | 0.5 | 805 | 117.5 | 119.5 | 119.5 | 116.0 |
| 2024-07-01 | 42.28 (-0.04) | 2.04 (0.0) | 0.34 (0.0) | -19 | 2.31 | 0 | 0.0 | 5 | 0.61 | 822 | 119.5 | 123.0 | 123.0 | 119.0 |
| 2024-06-28 | 42.32 (-0.06) | 2.04 (0.0) | 0.34 (+0.01) | -82 | 26.97 | 1 | 0.33 | 3 | 0.99 | 304 | 123.0 | 124.0 | 124.0 | 122.5 |
| 2024-06-27 | 42.38 (-0.02) | 2.04 (0.0) | 0.33 (-0.01) | -44 | 42.72 | 1 | 0.97 | -5 | 4.85 | 103 | 124.0 | 123.5 | 124.5 | 123.5 |
| 2024-06-26 | 42.4 (+0.04) | 2.04 (0.0) | 0.34 (0.0) | 84 | 14.95 | -1 | 0.18 | -2 | 0.36 | 562 | 124.5 | 125.5 | 127.0 | 123.5 |
| 2024-06-25 | 42.36 (+0.06) | 2.04 (0.0) | 0.34 (0.0) | 105 | 39.77 | 0 | 0.0 | -15 | 5.68 | 264 | 125.5 | 125.0 | 125.5 | 124.5 |
| 2024-06-24 | 42.3 (+0.01) | 2.04 (0.0) | 0.34 (0.0) | 48 | 15.95 | 0 | 0.0 | 3 | 1.0 | 301 | 124.0 | 125.5 | 125.5 | 124.0 |
| 2024-06-21 | 42.29 (-0.01) | 2.04 (0.0) | 0.34 (0.0) | 21 | 12.5 | 1 | 0.6 | 0 | 0.0 | 168 | 125.5 | 126.0 | 126.0 | 125.0 |
| 2024-06-20 | 42.3 (+0.08) | 2.04 (0.0) | 0.34 (+0.01) | 162 | 24.32 | 8 | 1.2 | 27 | 4.05 | 666 | 126.0 | 127.0 | 127.0 | 124.0 |
| 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 | 42.22 (-0.04) | 2.04 (0.0) | 0.33 (0.0) | -1 | 0.44 | 0 | 0.0 | 7 | 3.06 | 229 | 125.5 | 127.0 | 128.0 | 125.5 |
| 2024-06-18 | 42.26 (+0.03) | 2.04 (0.0) | 0.33 (+0.01) | 62 | 19.25 | 0 | 0.0 | 3 | 0.93 | 322 | 127.0 | 127.0 | 127.5 | 126.0 |
| 2024-06-17 | 42.23 (+0.02) | 2.04 (0.0) | 0.32 (0.0) | 80 | 29.74 | 0 | 0.0 | 0 | 0.0 | 269 | 126.5 | 127.5 | 127.5 | 125.5 |
| 2024-06-14 | 42.21 (-0.05) | 2.04 (0.0) | 0.32 (-0.02) | -79 | 11.84 | 0 | 0.0 | -36 | 5.4 | 667 | 126.0 | 130.0 | 130.0 | 126.0 |
| 2024-06-13 | 42.26 (+0.02) | 2.04 (0.0) | 0.34 (-0.03) | 88 | 30.34 | 0 | 0.0 | -60 | 20.69 | 290 | 129.5 | 131.5 | 131.5 | 128.5 |
| 2024-06-12 | 42.24 (-0.03) | 2.04 (+0.01) | 0.37 (-0.03) | -11 | 4.0 | 8 | 2.91 | -42 | 15.27 | 275 | 130.0 | 133.0 | 133.0 | 130.0 |
| 2024-06-11 | 42.27 (+0.06) | 2.03 (0.0) | 0.4 (+0.01) | 83 | 9.1 | 0 | 0.0 | 2 | 0.22 | 912 | 132.0 | 132.0 | 134.0 | 131.0 |
| 2024-06-07 | 42.21 (+0.08) | 2.03 (0.0) | 0.39 (+0.03) | 152 | 23.97 | 8 | 1.26 | 63 | 9.94 | 634 | 131.5 | 127.5 | 131.5 | 127.5 |
| 2024-06-06 | 42.13 (-0.03) | 2.03 (0.0) | 0.36 (-0.02) | -39 | 19.4 | 0 | 0.0 | -28 | 13.93 | 201 | 127.5 | 127.5 | 128.0 | 126.5 |
| 2024-06-05 | 42.16 (-0.05) | 2.03 (+0.01) | 0.38 (0.0) | -51 | 31.29 | 8 | 4.91 | -1 | 0.61 | 163 | 127.5 | 128.0 | 128.5 | 127.0 |
| 2024-06-04 | 42.21 (+0.09) | 2.02 (0.0) | 0.38 (0.0) | 164 | 46.86 | 0 | 0.0 | 2 | 0.57 | 350 | 128.5 | 125.5 | 129.0 | 125.5 |
| 2024-06-03 | 42.12 (-0.04) | 2.02 (-0.02) | 0.38 (+0.01) | -75 | 30.12 | -31 | 12.45 | 7 | 2.81 | 249 | 126.0 | 128.5 | 128.5 | 126.0 |
| 2024-05-31 | 42.16 (+0.09) | 2.04 (+0.05) | 0.37 (+0.01) | 190 | 30.74 | 91 | 14.72 | 25 | 4.05 | 618 | 128.5 | 124.0 | 128.5 | 123.5 |
| 2024-05-30 | 42.07 (-0.03) | 1.99 (0.0) | 0.36 (0.0) | -135 | 58.44 | 0 | 0.0 | 2 | 0.87 | 231 | 123.5 | 125.5 | 125.5 | 123.5 |
| 2024-05-29 | 42.1 (-0.01) | 1.99 (0.0) | 0.36 (0.0) | -6 | 2.55 | 13 | 5.53 | 1 | 0.43 | 235 | 126.0 | 126.0 | 126.5 | 124.5 |
| 2024-05-28 | 42.11 (-0.03) | 1.99 (+0.05) | 0.36 (+0.01) | -37 | 11.18 | 78 | 23.56 | 16 | 4.83 | 331 | 125.0 | 127.0 | 127.0 | 124.0 |
| 2024-05-27 | 42.14 (-0.04) | 1.94 (+0.04) | 0.35 (0.0) | -72 | 17.31 | 88 | 21.15 | -2 | 0.48 | 416 | 125.5 | 123.0 | 126.0 | 123.0 |
| 2024-05-24 | 42.18 (-0.05) | 1.9 (0.0) | 0.35 (-0.05) | -100 | 18.08 | 0 | 0.0 | -95 | 17.18 | 553 | 123.0 | 125.5 | 126.0 | 123.0 |
| 2024-05-23 | 42.23 (-0.01) | 1.9 (0.0) | 0.4 (0.0) | 10 | 3.12 | 0 | 0.0 | -8 | 2.5 | 320 | 126.0 | 126.5 | 127.5 | 125.5 |
| 2024-05-22 | 42.24 (-0.02) | 1.9 (0.0) | 0.4 (-0.01) | -33 | 8.78 | 0 | 0.0 | -6 | 1.6 | 376 | 127.5 | 126.5 | 129.0 | 126.0 |
| 2024-05-21 | 42.26 (-0.03) | 1.9 (+0.01) | 0.41 (0.0) | -11 | 3.67 | 15 | 5.0 | -2 | 0.67 | 300 | 126.5 | 128.0 | 128.0 | 126.0 |
| 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 | |||
| 2024-05-20 | 42.29 (-0.13) | 1.89 (0.0) | 0.41 (+0.01) | 70 | 27.13 | 0 | 0.0 | 13 | 5.04 | 258 | 128.0 | 129.0 | 129.5 | 128.0 |
| 2024-05-17 | 42.42 (+0.03) | 1.89 (0.0) | 0.4 (0.0) | 104 | 25.74 | 8 | 1.98 | 13 | 3.22 | 404 | 127.5 | 128.5 | 129.5 | 127.5 |
| 2024-05-16 | 42.39 (-0.06) | 1.89 (+0.02) | 0.4 (0.0) | -120 | 25.16 | 22 | 4.61 | -5 | 1.05 | 477 | 129.0 | 132.0 | 132.0 | 128.5 |
| 2024-05-15 | 42.45 (+0.01) | 1.87 (0.0) | 0.4 (+0.03) | 13 | 1.01 | 0 | 0.0 | 50 | 3.87 | 1291 | 131.0 | 130.0 | 133.0 | 129.5 |
| 2024-05-14 | 42.44 (+0.02) | 1.87 (0.0) | 0.37 (0.0) | 107 | 27.65 | 12 | 3.1 | -1 | 0.26 | 387 | 128.5 | 129.0 | 130.5 | 128.0 |
| 2024-05-13 | 42.42 (-0.1) | 1.87 (0.0) | 0.37 (0.0) | 35 | 6.88 | 0 | 0.0 | 2 | 0.39 | 509 | 129.0 | 131.0 | 131.0 | 127.5 |
| 2024-05-10 | 42.52 (-0.19) | 1.87 (0.0) | 0.37 (-0.01) | -376 | 32.78 | 0 | 0.0 | -7 | 0.61 | 1147 | 130.0 | 128.5 | 131.0 | 127.0 |
| 2024-05-09 | 42.71 (+0.75) | 1.87 (-0.02) | 0.38 (+0.02) | 1577 | 48.69 | -36 | 1.11 | 35 | 1.08 | 3239 | 130.0 | 123.5 | 132.0 | 123.0 |
| 2024-05-08 | 41.96 (-0.04) | 1.89 (+0.06) | 0.36 (0.0) | -30 | 10.99 | 115 | 42.12 | -7 | 2.56 | 273 | 122.5 | 123.0 | 124.0 | 122.5 |
| 2024-05-07 | 42.0 (+0.08) | 1.83 (-0.03) | 0.36 (-0.01) | 194 | 37.52 | -59 | 11.41 | -17 | 3.29 | 517 | 123.5 | 123.5 | 124.0 | 122.0 |
| 2024-05-06 | 41.92 (+0.03) | 1.86 (0.0) | 0.37 (+0.01) | 62 | 30.69 | 0 | 0.0 | 14 | 6.93 | 202 | 122.0 | 122.0 | 123.0 | 121.0 |
| 2024-05-03 | 41.89 (-0.01) | 1.86 (0.0) | 0.36 (-0.01) | 103 | 33.01 | 0 | 0.0 | -7 | 2.24 | 312 | 122.0 | 122.0 | 122.5 | 121.0 |
| 2024-05-02 | 41.9 (-0.04) | 1.86 (0.0) | 0.37 (0.0) | -31 | 7.54 | 0 | 0.0 | -6 | 1.46 | 411 | 121.0 | 120.0 | 122.0 | 119.5 |
| 2024-04-30 | 41.94 (-0.09) | 1.86 (0.0) | 0.37 (0.0) | -12 | 4.62 | 0 | 0.0 | -4 | 1.54 | 260 | 120.5 | 120.0 | 121.5 | 120.0 |
| 2024-04-29 | 42.03 (+0.09) | 1.86 (0.0) | 0.37 (-0.01) | 173 | 31.06 | 0 | 0.0 | -11 | 1.97 | 557 | 121.5 | 118.0 | 122.0 | 118.0 |
| 2024-04-26 | 41.94 (+0.15) | 1.86 (0.0) | 0.38 (+0.01) | 280 | 37.14 | 0 | 0.0 | 12 | 1.59 | 754 | 118.0 | 119.5 | 120.0 | 116.0 |
| 2024-04-25 | 41.79 (+0.08) | 1.86 (0.0) | 0.37 (-0.01) | 121 | 23.18 | 0 | 0.0 | -16 | 3.07 | 522 | 119.5 | 118.0 | 120.5 | 118.0 |
| 2024-04-24 | 41.71 (-0.1) | 1.86 (0.0) | 0.38 (+0.01) | -319 | 38.43 | 0 | 0.0 | 24 | 2.89 | 830 | 118.5 | 119.0 | 120.0 | 117.0 |
| 2024-04-23 | 41.81 (+0.06) | 1.86 (0.0) | 0.37 (-0.03) | 56 | 3.4 | 0 | 0.0 | -66 | 4.01 | 1647 | 120.0 | 117.0 | 120.0 | 115.0 |
| 2024-04-22 | 41.75 (+0.1) | 1.86 (+0.71) | 0.4 (-0.04) | 126 | 11.72 | 1 | 0.09 | -74 | 6.88 | 1075 | 114.0 | 111.0 | 116.0 | 111.0 |
| 2024-04-19 | 41.65 (-0.05) | 1.15 (0.0) | 0.44 (-0.01) | -16 | 2.75 | 1 | 0.17 | -22 | 3.78 | 582 | 110.5 | 110.5 | 112.0 | 108.0 |
| 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 | 41.7 (+0.04) | 1.15 (-0.05) | 0.45 (0.0) | -13 | 2.31 | -112 | 19.89 | 9 | 1.6 | 563 | 110.5 | 109.5 | 111.0 | 108.0 |
| 2024-04-17 | 41.66 (+0.04) | 1.2 (-0.01) | 0.45 (-0.02) | 145 | 22.91 | -13 | 2.05 | -37 | 5.85 | 633 | 109.5 | 106.5 | 110.0 | 106.5 |
| 2024-04-16 | 41.62 (+0.03) | 1.21 (0.0) | 0.47 (+0.03) | -137 | 11.55 | 0 | 0.0 | 51 | 4.3 | 1186 | 106.5 | 111.0 | 111.0 | 106.5 |
| 2024-04-15 | 41.59 (0.0) | 1.21 (-0.17) | 0.44 (0.0) | 2 | 0.27 | -320 | 43.66 | -9 | 1.23 | 733 | 111.0 | 113.5 | 113.5 | 111.0 |
| 2024-04-12 | 41.59 (-0.13) | 1.38 (0.0) | 0.44 (0.0) | -118 | 26.76 | 0 | 0.0 | 0 | 0.0 | 441 | 113.5 | 112.0 | 114.0 | 112.0 |
| 2024-04-11 | 41.72 (+0.18) | 1.38 (-0.02) | 0.44 (-0.04) | 265 | 25.05 | -37 | 3.5 | -71 | 6.71 | 1058 | 112.0 | 114.0 | 114.0 | 111.0 |
| 2024-04-10 | 41.54 (+0.16) | 1.4 (-0.1) | 0.48 (-0.02) | 162 | 6.22 | -200 | 7.67 | -41 | 1.57 | 2606 | 112.5 | 116.0 | 116.5 | 111.5 |
| 2024-04-09 | 41.38 (-0.07) | 1.5 (-0.1) | 0.5 (+0.03) | -291 | 13.44 | -181 | 8.36 | 58 | 2.68 | 2165 | 116.0 | 118.5 | 118.5 | 116.0 |
| 2024-04-08 | 41.45 (-0.01) | 1.6 (0.0) | 0.47 (0.0) | -138 | 20.29 | 0 | 0.0 | 0 | 0.0 | 680 | 120.5 | 122.5 | 122.5 | 120.0 |
| 2024-04-03 | 41.46 (+0.04) | 1.6 (-0.04) | 0.47 (+0.03) | -39 | 16.12 | -84 | 34.71 | 54 | 22.31 | 242 | 122.5 | 123.5 | 123.5 | 122.5 |
| 2024-04-02 | 41.42 (+0.01) | 1.64 (0.0) | 0.44 (+0.02) | -83 | 34.44 | 0 | 0.0 | 51 | 21.16 | 241 | 123.5 | 124.0 | 124.5 | 123.0 |
| 2024-04-01 | 41.41 (-0.03) | 1.64 (0.0) | 0.42 (+0.03) | 38 | 12.71 | 0 | 0.0 | 45 | 15.05 | 299 | 124.0 | 124.0 | 124.0 | 123.0 |
| 2024-03-29 | 41.44 (-0.08) | 1.64 (0.0) | 0.39 (0.0) | -21 | 5.48 | 0 | 0.0 | -3 | 0.78 | 383 | 123.0 | 123.5 | 123.5 | 121.5 |
| 2024-03-28 | 41.52 (-0.03) | 1.64 (0.0) | 0.39 (-0.01) | -86 | 13.72 | 0 | 0.0 | -3 | 0.48 | 627 | 122.5 | 123.5 | 126.0 | 122.5 |
| 2024-03-27 | 41.55 (+0.05) | 1.64 (0.0) | 0.4 (+0.01) | 137 | 37.85 | 0 | 0.0 | 4 | 1.1 | 362 | 122.5 | 121.0 | 123.0 | 121.0 |
| 2024-03-26 | 41.5 (-0.02) | 1.64 (0.0) | 0.39 (0.0) | -70 | 15.98 | 0 | 0.0 | 12 | 2.74 | 438 | 121.0 | 122.0 | 122.0 | 120.5 |
| 2024-03-25 | 41.52 (+0.01) | 1.64 (-0.1) | 0.39 (+0.02) | 49 | 8.45 | -196 | 33.79 | 24 | 4.14 | 580 | 121.0 | 122.5 | 123.0 | 121.0 |
| 2024-03-22 | 41.51 (+0.02) | 1.74 (-0.06) | 0.37 (0.0) | 51 | 12.66 | -100 | 24.81 | 3 | 0.74 | 403 | 122.5 | 124.0 | 124.0 | 122.0 |
| 2024-03-21 | 41.49 (+0.12) | 1.8 (-0.05) | 0.37 (0.0) | 120 | 31.5 | -100 | 26.25 | 13 | 3.41 | 381 | 124.0 | 124.5 | 124.5 | 122.5 |
| 2024-03-20 | 41.37 (-0.02) | 1.85 (0.0) | 0.37 (0.0) | -25 | 10.68 | 0 | 0.0 | 0 | 0.0 | 234 | 123.5 | 123.5 | 124.5 | 123.5 |
| 2024-03-19 | 41.39 (-0.01) | 1.85 (0.0) | 0.37 (0.0) | -5 | 2.21 | -2 | 0.88 | -11 | 4.87 | 226 | 124.0 | 125.0 | 126.0 | 124.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 41.4 (+0.08) | 1.85 (0.0) | 0.37 (0.0) | 165 | 28.25 | 0 | 0.0 | 12 | 2.05 | 584 | 125.5 | 123.5 | 126.0 | 123.0 |
| 2024-03-15 | 41.32 (-0.07) | 1.85 (0.0) | 0.37 (0.0) | -117 | 21.71 | 0 | 0.0 | 0 | 0.0 | 539 | 124.5 | 127.0 | 127.0 | 124.5 |
| 2024-03-14 | 41.39 (-0.05) | 1.85 (+0.03) | 0.37 (+0.01) | -138 | 23.92 | 59 | 10.23 | 16 | 2.77 | 577 | 127.5 | 127.5 | 127.5 | 126.0 |
| 2024-03-13 | 41.44 (+0.29) | 1.82 (+0.06) | 0.36 (-0.02) | 467 | 40.57 | 109 | 9.47 | -33 | 2.87 | 1151 | 127.5 | 125.0 | 128.0 | 125.0 |
| 2024-03-12 | 41.15 (+0.03) | 1.76 (0.0) | 0.38 (-0.02) | -41 | 7.71 | 0 | 0.0 | -47 | 8.83 | 532 | 125.5 | 123.5 | 125.5 | 122.5 |
| 2024-03-11 | 41.12 (+0.35) | 1.76 (-0.13) | 0.4 (0.0) | 301 | 36.62 | -241 | 29.32 | 0 | 0.0 | 822 | 124.0 | 122.0 | 124.0 | 121.5 |
| 2024-03-08 | 40.77 (-0.06) | 1.89 (-0.16) | 0.4 (+0.02) | -170 | 8.35 | -301 | 14.79 | 34 | 1.67 | 2035 | 121.5 | 121.5 | 121.5 | 117.5 |
| 2024-03-07 | 40.83 (-0.03) | 2.05 (0.0) | 0.38 (0.0) | -73 | 12.87 | 0 | 0.0 | 4 | 0.71 | 567 | 124.5 | 125.0 | 125.5 | 123.0 |
| 2024-03-06 | 40.86 (-0.02) | 2.05 (-0.11) | 0.38 (0.0) | 70 | 14.64 | -209 | 43.72 | -10 | 2.09 | 478 | 125.0 | 124.5 | 125.0 | 124.0 |
| 2024-03-05 | 40.88 (+0.09) | 2.16 (-0.12) | 0.38 (-0.01) | 146 | 26.02 | -237 | 42.25 | 0 | 0.0 | 561 | 124.5 | 124.0 | 125.0 | 123.5 |
| 2024-03-04 | 40.79 (-0.16) | 2.28 (0.0) | 0.39 (+0.02) | -30 | 8.06 | 0 | 0.0 | 20 | 5.38 | 372 | 124.0 | 123.5 | 124.5 | 123.0 |
| 2024-03-01 | 40.95 (-0.32) | 2.28 (-0.07) | 0.37 (0.0) | -134 | 23.34 | -139 | 24.22 | 9 | 1.57 | 574 | 123.5 | 125.0 | 125.0 | 123.0 |
| 2024-02-29 | 41.27 (+0.03) | 2.35 (0.0) | 0.37 (+0.01) | 125 | 14.47 | 0 | 0.0 | 27 | 3.12 | 864 | 125.5 | 123.5 | 126.5 | 123.0 |
| 2024-02-27 | 41.24 (+0.21) | 2.35 (-0.26) | 0.36 (0.0) | 425 | 37.25 | -494 | 43.3 | -11 | 0.96 | 1141 | 123.0 | 122.0 | 124.0 | 121.0 |
| 2024-02-26 | 41.03 (-0.02) | 2.61 (-0.26) | 0.36 (+0.01) | 146 | 14.29 | -500 | 48.92 | 15 | 1.47 | 1022 | 122.0 | 122.0 | 122.5 | 120.5 |
| 2024-02-23 | 41.05 (-0.09) | 2.87 (-0.22) | 0.35 (0.0) | -213 | 20.13 | -421 | 39.79 | 10 | 0.95 | 1058 | 122.5 | 124.5 | 124.5 | 121.5 |
| 2024-02-22 | 41.14 (+0.05) | 3.09 (-0.2) | 0.35 (+0.01) | 132 | 13.54 | -375 | 38.46 | 12 | 1.23 | 975 | 124.0 | 126.5 | 126.5 | 123.5 |
| 2024-02-21 | 41.09 (-0.04) | 3.29 (0.0) | 0.34 (0.0) | -112 | 27.12 | 0 | 0.0 | 7 | 1.69 | 413 | 125.5 | 125.5 | 126.5 | 125.0 |
| 2024-02-20 | 41.13 (-0.04) | 3.29 (0.0) | 0.34 (0.0) | -23 | 4.01 | -1 | 0.17 | -3 | 0.52 | 573 | 126.0 | 125.5 | 126.0 | 124.5 |
| 2024-02-19 | 41.17 (-0.01) | 3.29 (0.0) | 0.34 (0.0) | -43 | 10.05 | 0 | 0.0 | 8 | 1.87 | 428 | 125.0 | 127.0 | 127.5 | 125.0 |
| 2024-02-16 | 41.18 (+0.21) | 3.29 (0.0) | 0.34 (+0.01) | 148 | 31.29 | 0 | 0.0 | 14 | 2.96 | 473 | 126.5 | 124.0 | 126.5 | 124.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 40.97 (-0.01) | 3.29 (-0.03) | 0.33 (0.0) | -97 | 18.62 | -51 | 9.79 | 5 | 0.96 | 521 | 124.0 | 126.0 | 126.0 | 123.0 |
| 2024-02-05 | 40.98 (-0.06) | 3.32 (0.0) | 0.33 (0.0) | -86 | 34.68 | 0 | 0.0 | -1 | 0.4 | 248 | 126.0 | 125.0 | 126.0 | 124.5 |
| 2024-02-02 | 41.04 (+0.04) | 3.32 (0.0) | 0.33 (0.0) | -5 | 1.64 | -7 | 2.3 | -2 | 0.66 | 305 | 125.5 | 125.0 | 126.5 | 125.0 |
| 2024-02-01 | 41.0 (-0.14) | 3.32 (0.0) | 0.33 (0.0) | -289 | 56.67 | 8 | 1.57 | -9 | 1.76 | 510 | 124.5 | 126.5 | 126.5 | 124.0 |
| 2024-01-31 | 41.14 (+0.1) | 3.32 (+0.01) | 0.33 (0.0) | 119 | 25.59 | 8 | 1.72 | -1 | 0.22 | 465 | 126.0 | 124.0 | 126.0 | 124.0 |
| 2024-01-30 | 41.04 (-0.1) | 3.31 (0.0) | 0.33 (0.0) | -272 | 48.06 | 8 | 1.41 | -1 | 0.18 | 566 | 124.0 | 126.0 | 126.0 | 123.0 |
| 2024-01-29 | 41.14 (-0.03) | 3.31 (+0.01) | 0.33 (+0.01) | -172 | 37.64 | 28 | 6.13 | 20 | 4.38 | 457 | 126.0 | 123.5 | 126.5 | 123.5 |
| 2024-01-26 | 41.17 (-0.02) | 3.3 (+0.01) | 0.32 (0.0) | -78 | 28.47 | 0 | 0.0 | 5 | 1.82 | 274 | 123.0 | 122.5 | 124.0 | 122.0 |
| 2024-01-25 | 41.19 (-0.07) | 3.29 (-0.01) | 0.32 (0.0) | -164 | 55.03 | -1 | 0.34 | -8 | 2.68 | 298 | 123.5 | 124.5 | 125.5 | 123.5 |
| 2024-01-24 | 41.26 (-0.02) | 3.3 (0.0) | 0.32 (-0.01) | -84 | 18.03 | 0 | 0.0 | -7 | 1.5 | 466 | 124.5 | 125.0 | 126.5 | 123.5 |
| 2024-01-23 | 41.28 (-0.12) | 3.3 (0.0) | 0.33 (+0.01) | -121 | 51.05 | 0 | 0.0 | 16 | 6.75 | 237 | 124.5 | 123.5 | 124.5 | 123.5 |
| 2024-01-22 | 41.4 (+0.03) | 3.3 (-0.03) | 0.32 (+0.01) | 17 | 3.74 | -63 | 13.85 | 18 | 3.96 | 455 | 123.5 | 123.0 | 124.0 | 122.5 |
| 2024-01-19 | 41.37 (0.0) | 3.33 (-0.02) | 0.31 (0.0) | 100 | 14.62 | -29 | 4.24 | 5 | 0.73 | 684 | 123.0 | 123.0 | 124.0 | 121.5 |
| 2024-01-18 | 41.37 (+0.23) | 3.35 (-0.02) | 0.31 (0.0) | -26 | 5.52 | -46 | 9.77 | -7 | 1.49 | 471 | 122.0 | 124.0 | 124.0 | 122.0 |
| 2024-01-17 | 41.14 (+0.01) | 3.37 (-0.19) | 0.31 (+0.01) | 62 | 6.07 | -363 | 35.52 | 29 | 2.84 | 1022 | 124.0 | 125.5 | 126.0 | 123.0 |
| 2024-01-16 | 41.13 (-0.05) | 3.56 (-0.18) | 0.3 (+0.01) | 16 | 1.79 | -336 | 37.54 | 2 | 0.22 | 895 | 126.5 | 126.0 | 128.0 | 125.0 |
| 2024-01-15 | 41.18 (+0.04) | 3.74 (-0.19) | 0.29 (-0.01) | 147 | 18.13 | -376 | 46.36 | -5 | 0.62 | 811 | 126.5 | 126.5 | 128.0 | 125.0 |
| 2024-01-12 | 41.14 (+0.01) | 3.93 (-0.29) | 0.3 (-0.02) | 139 | 17.4 | -541 | 67.71 | -45 | 5.63 | 799 | 126.5 | 129.5 | 129.5 | 126.0 |
| 2024-01-11 | 41.13 (+0.13) | 4.22 (-0.44) | 0.32 (-0.01) | 369 | 25.61 | -851 | 59.06 | -18 | 1.25 | 1441 | 128.5 | 129.0 | 130.5 | 127.0 |
| 2024-01-10 | 41.0 (+0.19) | 4.66 (-0.26) | 0.33 (0.0) | 364 | 49.32 | -490 | 66.4 | -7 | 0.95 | 738 | 128.5 | 129.5 | 131.0 | 128.0 |
| 2024-01-09 | 40.81 (+0.2) | 4.92 (-0.42) | 0.33 (+0.01) | 275 | 12.39 | -797 | 35.92 | 34 | 1.53 | 2219 | 129.5 | 132.0 | 132.0 | 127.0 |
| 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 | |||
| 2024-01-08 | 40.61 (0.0) | 5.34 (+0.01) | 0.32 (+0.01) | -16 | 6.4 | 21 | 8.4 | 11 | 4.4 | 250 | 132.5 | 132.0 | 133.0 | 132.0 |
| 2024-01-05 | 40.61 (-0.15) | 5.33 (+0.01) | 0.31 (0.0) | -98 | 37.12 | 11 | 4.17 | -4 | 1.52 | 264 | 132.0 | 132.5 | 132.5 | 131.5 |
| 2024-01-04 | 40.76 (-0.08) | 5.32 (0.0) | 0.31 (0.0) | -195 | 37.86 | 0 | 0.0 | 10 | 1.94 | 515 | 132.5 | 135.0 | 135.0 | 131.5 |
| 2024-01-03 | 40.84 (+0.03) | 5.32 (0.0) | 0.31 (0.0) | -34 | 4.92 | 9 | 1.3 | 5 | 0.72 | 691 | 133.5 | 134.0 | 136.0 | 133.5 |
| 2024-01-02 | 40.81 (+0.19) | 5.32 (+0.01) | 0.31 (+0.02) | 302 | 32.97 | 16 | 1.75 | 20 | 2.18 | 916 | 134.5 | 134.0 | 136.5 | 134.0 |
| 2023-12-29 | 40.62 (-0.14) | 5.31 (0.0) | 0.29 (-0.04) | -278 | 24.78 | 0 | 0.0 | -63 | 5.61 | 1122 | 133.5 | 135.5 | 135.5 | 132.5 |
| 2023-12-28 | 40.76 (-0.38) | 5.31 (-0.02) | 0.33 (+0.01) | 83 | 19.95 | -41 | 9.86 | 7 | 1.68 | 416 | 136.0 | 136.5 | 137.0 | 136.0 |
| 2023-12-27 | 41.14 (-0.19) | 5.33 (0.0) | 0.32 (-0.05) | -186 | 27.72 | -1 | 0.15 | -84 | 12.52 | 671 | 136.5 | 137.5 | 138.0 | 135.0 |
| 2023-12-26 | 41.33 (-0.18) | 5.33 (0.0) | 0.37 (-0.02) | 23 | 5.75 | 0 | 0.0 | -40 | 10.0 | 400 | 137.0 | 137.5 | 137.5 | 135.5 |
| 2023-12-25 | 41.51 (-0.07) | 5.33 (0.0) | 0.39 (-0.01) | -42 | 6.31 | 0 | 0.0 | -21 | 3.15 | 666 | 137.0 | 139.5 | 139.5 | 136.5 |
| 2023-12-22 | 41.58 (-0.05) | 5.33 (0.0) | 0.4 (-0.01) | 48 | 4.91 | 0 | 0.0 | -16 | 1.64 | 978 | 140.0 | 142.5 | 143.0 | 139.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 47.76 (+0.39) | 4.05 (+1.01) | 0.41 (-0.03) | 903 | 7.36 | 1937 | 15.79 | -72 | 0.59 | 12264 | 119.5 | 125.0 | 125.0 | 113.0 |
| 2024-12-13 | 47.37 (+1.07) | 3.04 (+0.9) | 0.44 (-0.05) | 2084 | 11.57 | 1717 | 9.53 | -95 | 0.53 | 18019 | 122.5 | 106.5 | 125.0 | 106.5 |
| 2024-12-06 | 46.3 (+0.18) | 2.14 (-0.22) | 0.49 (+0.03) | -2 | 0.03 | -415 | 7.0 | 58 | 0.98 | 5927 | 106.0 | 112.0 | 112.0 | 101.0 |
| 2024-11-29 | 46.12 (+0.85) | 2.36 (0.0) | 0.46 (-0.02) | 1498 | 51.37 | 0 | 0.0 | -37 | 1.27 | 2916 | 112.0 | 114.5 | 115.0 | 110.5 |
| 2024-11-22 | 45.27 (+0.23) | 2.36 (0.0) | 0.48 (+0.01) | 471 | 49.84 | 0 | 0.0 | 19 | 2.01 | 945 | 113.0 | 112.0 | 115.5 | 112.0 |
| 2024-11-15 | 45.04 (-0.07) | 2.36 (0.0) | 0.47 (-0.03) | 51 | 2.37 | 0 | 0.0 | -43 | 2.0 | 2148 | 110.0 | 118.0 | 119.5 | 109.5 |
| 2024-11-08 | 45.11 (+0.62) | 2.36 (0.0) | 0.5 (+0.04) | 1269 | 33.11 | 0 | 0.0 | 62 | 1.62 | 3833 | 120.0 | 108.0 | 122.0 | 108.0 |
| 2024-11-01 | 44.49 (-0.3) | 2.36 (0.0) | 0.46 (+0.02) | -417 | 31.38 | 0 | 0.0 | 48 | 3.61 | 1329 | 108.5 | 111.0 | 111.0 | 106.0 |
| 2024-10-25 | 44.79 (-0.47) | 2.36 (-0.34) | 0.44 (-0.01) | -1124 | 36.52 | -325 | 10.56 | -31 | 1.01 | 3078 | 111.0 | 117.0 | 117.5 | 109.0 |
| 2024-10-18 | 45.26 (+0.49) | 2.7 (0.0) | 0.45 (+0.01) | 374 | 9.64 | 0 | 0.0 | 16 | 0.41 | 3878 | 116.0 | 117.0 | 122.5 | 114.5 |
| 2024-10-11 | 44.77 (+0.29) | 2.7 (+0.06) | 0.44 (+0.03) | 315 | 11.84 | 100 | 3.76 | 70 | 2.63 | 2661 | 117.0 | 123.5 | 127.5 | 116.5 |
| 2024-10-04 | 44.48 (+0.25) | 2.64 (+0.19) | 0.41 (-0.04) | 489 | 22.12 | 371 | 16.78 | -79 | 3.57 | 2211 | 122.0 | 122.5 | 124.0 | 120.0 |
| 2024-09-27 | 44.23 (+0.04) | 2.45 (+0.2) | 0.45 (+0.06) | 343 | 16.53 | 382 | 18.41 | 108 | 5.2 | 2075 | 122.5 | 122.0 | 124.0 | 121.0 |
| 2024-09-20 | 44.19 (+0.15) | 2.25 (+0.25) | 0.39 (-0.01) | 291 | 21.8 | 471 | 35.28 | -5 | 0.37 | 1335 | 120.5 | 114.0 | 120.5 | 114.0 |
| 2024-09-13 | 44.04 (-0.08) | 2.0 (0.0) | 0.4 (+0.04) | -228 | 17.44 | 0 | 0.0 | 74 | 5.66 | 1307 | 114.0 | 117.0 | 118.0 | 114.0 |
| 2024-09-06 | 44.12 (0.0) | 2.0 (+0.03) | 0.36 (-0.03) | -29 | 2.25 | 70 | 5.44 | -63 | 4.9 | 1287 | 117.5 | 121.0 | 121.0 | 115.0 |
| 2024-08-30 | 44.12 (+0.18) | 1.97 (+0.04) | 0.39 (0.0) | 506 | 35.81 | 80 | 5.66 | -2 | 0.14 | 1413 | 121.0 | 117.5 | 121.0 | 117.5 |
| 2024-08-23 | 43.94 (-0.02) | 1.93 (-0.06) | 0.39 (+0.03) | 117 | 10.37 | -120 | 10.64 | 61 | 5.41 | 1128 | 116.5 | 120.0 | 120.0 | 116.0 |
| 2024-08-16 | 43.96 (+0.1) | 1.99 (0.0) | 0.36 (+0.03) | 297 | 22.03 | 0 | 0.0 | 62 | 4.6 | 1348 | 119.0 | 116.0 | 120.0 | 114.5 |
| 2024-08-09 | 43.86 (+0.46) | 1.99 (+0.01) | 0.33 (-0.06) | 1035 | 27.53 | 9 | 0.24 | -112 | 2.98 | 3759 | 115.0 | 116.0 | 116.0 | 105.5 |
| 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 | |||
| 2024-08-02 | 43.4 (+0.85) | 1.98 (-0.05) | 0.39 (+0.05) | 1791 | 47.93 | -91 | 2.44 | 89 | 2.38 | 3737 | 118.0 | 120.5 | 121.0 | 114.0 |
| 2024-07-26 | 42.55 (+0.43) | 2.03 (0.0) | 0.34 (-0.02) | 768 | 26.23 | 5 | 0.17 | -41 | 1.4 | 2928 | 120.5 | 115.5 | 121.0 | 112.0 |
| 2024-07-19 | 42.12 (+0.01) | 2.03 (-0.02) | 0.36 (0.0) | 107 | 3.18 | -27 | 0.8 | 8 | 0.24 | 3368 | 114.5 | 117.0 | 120.0 | 114.0 |
| 2024-07-12 | 42.11 (-0.06) | 2.05 (+0.01) | 0.36 (+0.02) | -10 | 0.33 | 6 | 0.2 | 26 | 0.87 | 3003 | 116.0 | 117.5 | 118.5 | 113.0 |
| 2024-07-05 | 42.17 (-0.15) | 2.04 (0.0) | 0.34 (0.0) | -272 | 11.45 | 2 | 0.08 | 15 | 0.63 | 2375 | 117.5 | 123.0 | 123.0 | 116.0 |
| 2024-06-28 | 42.32 (+0.03) | 2.04 (0.0) | 0.34 (0.0) | 111 | 7.23 | 1 | 0.07 | -16 | 1.04 | 1535 | 123.0 | 125.5 | 127.0 | 122.5 |
| 2024-06-21 | 42.29 (+0.08) | 2.04 (0.0) | 0.34 (+0.02) | 324 | 19.57 | 9 | 0.54 | 37 | 2.23 | 1656 | 125.5 | 127.5 | 128.0 | 124.0 |
| 2024-06-14 | 42.21 (0.0) | 2.04 (+0.01) | 0.32 (-0.07) | 81 | 3.77 | 8 | 0.37 | -136 | 6.34 | 2146 | 126.0 | 132.0 | 134.0 | 126.0 |
| 2024-06-07 | 42.21 (+0.05) | 2.03 (-0.01) | 0.39 (+0.02) | 151 | 9.44 | -15 | 0.94 | 43 | 2.69 | 1599 | 131.5 | 128.5 | 131.5 | 125.5 |
| 2024-05-31 | 42.16 (-0.02) | 2.04 (+0.14) | 0.37 (+0.02) | -60 | 3.28 | 270 | 14.74 | 42 | 2.29 | 1832 | 128.5 | 123.0 | 128.5 | 123.0 |
| 2024-05-24 | 42.18 (-0.24) | 1.9 (+0.01) | 0.35 (-0.05) | -64 | 3.54 | 15 | 0.83 | -98 | 5.41 | 1810 | 123.0 | 129.0 | 129.5 | 123.0 |
| 2024-05-17 | 42.42 (-0.1) | 1.89 (+0.02) | 0.4 (+0.03) | 139 | 4.53 | 42 | 1.37 | 59 | 1.92 | 3069 | 127.5 | 131.0 | 133.0 | 127.5 |
| 2024-05-10 | 42.52 (+0.63) | 1.87 (+0.01) | 0.37 (+0.01) | 1427 | 26.53 | 20 | 0.37 | 18 | 0.33 | 5379 | 130.0 | 122.0 | 132.0 | 121.0 |
| 2024-05-03 | 41.89 (-0.05) | 1.86 (0.0) | 0.36 (-0.02) | 233 | 15.12 | 0 | 0.0 | -28 | 1.82 | 1541 | 122.0 | 118.0 | 122.5 | 118.0 |
| 2024-04-26 | 41.94 (+0.29) | 1.86 (+0.71) | 0.38 (-0.06) | 264 | 5.47 | 1 | 0.02 | -120 | 2.48 | 4830 | 118.0 | 111.0 | 120.5 | 111.0 |
| 2024-04-19 | 41.65 (+0.06) | 1.15 (-0.23) | 0.44 (0.0) | -19 | 0.51 | -444 | 12.0 | -8 | 0.22 | 3699 | 110.5 | 113.5 | 113.5 | 106.5 |
| 2024-04-12 | 41.59 (+0.13) | 1.38 (-0.22) | 0.44 (-0.03) | -120 | 1.73 | -418 | 6.01 | -54 | 0.78 | 6952 | 113.5 | 122.5 | 122.5 | 111.0 |
| 2024-04-03 | 41.46 (+0.02) | 1.6 (-0.04) | 0.47 (+0.08) | -84 | 10.73 | -84 | 10.73 | 150 | 19.16 | 783 | 122.5 | 124.0 | 124.5 | 122.5 |
| 2024-03-29 | 41.44 (-0.07) | 1.64 (-0.1) | 0.39 (+0.02) | 9 | 0.38 | -196 | 8.19 | 34 | 1.42 | 2393 | 123.0 | 122.5 | 126.0 | 120.5 |
| 2024-03-22 | 41.51 (+0.19) | 1.74 (-0.11) | 0.37 (0.0) | 306 | 16.72 | -202 | 11.04 | 17 | 0.93 | 1830 | 122.5 | 123.5 | 126.0 | 122.0 |
| 2024-03-15 | 41.32 (+0.55) | 1.85 (-0.04) | 0.37 (-0.03) | 472 | 13.02 | -73 | 2.01 | -64 | 1.77 | 3624 | 124.5 | 122.0 | 128.0 | 121.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-08 | 40.77 (-0.18) | 1.89 (-0.39) | 0.4 (+0.03) | -57 | 1.42 | -747 | 18.61 | 48 | 1.2 | 4015 | 121.5 | 123.5 | 125.5 | 117.5 |
| 2024-03-01 | 40.95 (-0.1) | 2.28 (-0.59) | 0.37 (+0.02) | 562 | 15.6 | -1133 | 31.45 | 40 | 1.11 | 3602 | 123.5 | 122.0 | 126.5 | 120.5 |
| 2024-02-23 | 41.05 (-0.13) | 2.87 (-0.42) | 0.35 (+0.01) | -259 | 7.51 | -797 | 23.11 | 34 | 0.99 | 3448 | 122.5 | 127.0 | 127.5 | 121.5 |
| 2024-02-16 | 41.18 (+0.2) | 3.29 (-0.03) | 0.34 (+0.01) | 51 | 5.13 | -51 | 5.13 | 19 | 1.91 | 995 | 126.5 | 126.0 | 126.5 | 123.0 |
| 2024-02-05 | 40.98 (-0.06) | 3.32 (0.0) | 0.33 (0.0) | -86 | 34.68 | 0 | 0.0 | -1 | 0.4 | 248 | 126.0 | 125.0 | 126.0 | 124.5 |
| 2024-02-02 | 41.04 (-0.13) | 3.32 (+0.02) | 0.33 (+0.01) | -619 | 26.84 | 45 | 1.95 | 7 | 0.3 | 2306 | 125.5 | 123.5 | 126.5 | 123.0 |
| 2024-01-26 | 41.17 (-0.2) | 3.3 (-0.03) | 0.32 (+0.01) | -430 | 24.84 | -64 | 3.7 | 24 | 1.39 | 1731 | 123.0 | 123.0 | 126.5 | 122.0 |
| 2024-01-19 | 41.37 (+0.23) | 3.33 (-0.6) | 0.31 (+0.01) | 299 | 7.69 | -1150 | 29.59 | 24 | 0.62 | 3886 | 123.0 | 126.5 | 128.0 | 121.5 |
| 2024-01-12 | 41.14 (+0.53) | 3.93 (-1.4) | 0.3 (-0.01) | 1131 | 20.76 | -2658 | 48.78 | -25 | 0.46 | 5449 | 126.5 | 132.0 | 133.0 | 126.0 |
| 2024-01-05 | 40.61 (-0.01) | 5.33 (+0.02) | 0.31 (+0.02) | -25 | 1.05 | 36 | 1.51 | 31 | 1.3 | 2388 | 132.0 | 134.0 | 136.5 | 131.5 |
| 2023-12-29 | 40.62 (-0.96) | 5.31 (-0.02) | 0.29 (-0.11) | -400 | 12.21 | -42 | 1.28 | -201 | 6.13 | 3277 | 133.5 | 139.5 | 139.5 | 132.5 |
| 2023-12-22 | 41.58 (+0.11) | 5.33 (-0.76) | 0.4 (-0.03) | 2117 | 32.37 | -1438 | 21.99 | -59 | 0.9 | 6539 | 140.0 | 137.5 | 144.0 | 136.5 |
| 2023-12-15 | 41.47 (+1.78) | 6.09 (-2.79) | 0.43 (+0.01) | 3530 | 27.49 | -5339 | 41.58 | 29 | 0.23 | 12839 | 138.0 | 147.0 | 148.0 | 134.0 |
| 2023-12-08 | 39.69 (-0.05) | 8.88 (+0.11) | 0.42 (-0.01) | 182 | 4.53 | 209 | 5.2 | -25 | 0.62 | 4016 | 147.0 | 147.0 | 149.5 | 144.5 |
| 2023-12-01 | 39.74 (+0.21) | 8.77 (+0.85) | 0.43 (-0.01) | 305 | 2.54 | 1631 | 13.56 | -14 | 0.12 | 12030 | 146.0 | 140.0 | 151.5 | 140.0 |
| 2023-11-24 | 39.53 (-0.25) | 7.92 (+0.24) | 0.44 (-0.01) | -369 | 9.64 | 450 | 11.75 | -27 | 0.71 | 3829 | 139.0 | 136.0 | 140.0 | 134.0 |
| 2023-11-17 | 39.78 (+0.15) | 7.68 (-0.03) | 0.45 (-0.05) | -111 | 1.74 | -49 | 0.77 | -85 | 1.33 | 6389 | 135.0 | 138.5 | 142.0 | 134.5 |
| 2023-11-10 | 39.63 (+0.51) | 7.71 (+0.18) | 0.5 (+0.03) | 998 | 21.21 | 334 | 7.1 | 39 | 0.83 | 4705 | 136.5 | 138.0 | 140.5 | 136.0 |
| 2023-11-03 | 39.12 (+0.16) | 7.53 (+0.4) | 0.47 (-0.01) | 308 | 7.35 | 775 | 18.49 | -3 | 0.07 | 4191 | 137.0 | 131.5 | 137.5 | 128.0 |
| 2023-10-27 | 38.96 (+0.16) | 7.13 (-0.24) | 0.48 (-0.05) | -45 | 1.19 | 331 | 8.72 | -96 | 2.53 | 3794 | 130.0 | 129.0 | 135.5 | 128.5 |
| 2023-10-20 | 38.8 (-0.21) | 7.37 (0.0) | 0.53 (0.0) | -379 | 11.12 | 2 | 0.06 | -5 | 0.15 | 3409 | 129.0 | 127.0 | 133.5 | 125.5 |
| 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 | |||
| 2023-10-13 | 39.01 (-0.4) | 7.37 (0.0) | 0.53 (0.0) | -274 | 5.69 | 0 | 0.0 | -3 | 0.06 | 4812 | 128.0 | 131.0 | 132.5 | 127.0 |
| 2023-10-06 | 39.41 (+1.74) | 7.37 (-0.02) | 0.53 (+0.03) | 2777 | 23.99 | -32 | 0.28 | 53 | 0.46 | 11578 | 134.0 | 120.0 | 137.5 | 118.5 |
| 2023-09-28 | 37.67 (-0.15) | 7.39 (-0.02) | 0.5 (+0.01) | -649 | 31.01 | -37 | 1.77 | 26 | 1.24 | 2093 | 119.0 | 122.0 | 123.5 | 119.0 |
| 2023-09-22 | 37.82 (-0.04) | 7.41 (+0.01) | 0.49 (-0.03) | -511 | 17.1 | 1 | 0.03 | -56 | 1.87 | 2988 | 121.5 | 125.0 | 128.0 | 120.0 |
| 2023-09-15 | 37.86 (-0.02) | 7.4 (+2.05) | 0.52 (+0.07) | 143 | 1.05 | 3915 | 28.74 | 126 | 0.92 | 13624 | 126.0 | 131.0 | 139.5 | 124.5 |
| 2023-09-08 | 37.88 (-0.32) | 5.35 (+1.04) | 0.45 (-0.08) | -238 | 2.55 | 1989 | 21.3 | -142 | 1.52 | 9340 | 130.5 | 131.0 | 135.5 | 121.0 |
| 2023-09-01 | 38.2 (0.0) | 4.31 (+0.28) | 0.53 (+0.04) | 40 | 0.93 | 536 | 12.49 | 69 | 1.61 | 4292 | 130.0 | 123.5 | 131.0 | 121.0 |
| 2023-08-25 | 38.2 (+0.12) | 4.03 (+0.11) | 0.49 (-0.02) | 177 | 5.62 | 207 | 6.57 | -42 | 1.33 | 3150 | 123.5 | 120.5 | 124.0 | 119.0 |
| 2023-08-18 | 38.08 (-0.06) | 3.92 (+0.01) | 0.51 (-0.01) | -204 | 8.45 | 20 | 0.83 | -10 | 0.41 | 2415 | 119.5 | 122.0 | 123.5 | 119.5 |
| 2023-08-11 | 38.14 (0.0) | 3.91 (+0.05) | 0.52 (-0.03) | -249 | 7.13 | 86 | 2.46 | -64 | 1.83 | 3491 | 123.0 | 123.0 | 128.0 | 120.5 |
| 2023-08-04 | 38.14 (-0.14) | 3.86 (+0.05) | 0.55 (-0.05) | -527 | 13.14 | 97 | 2.42 | -96 | 2.39 | 4012 | 122.0 | 123.5 | 127.0 | 120.5 |
| 2023-07-28 | 38.28 (-0.23) | 3.81 (-0.22) | 0.6 (+0.01) | -360 | 9.58 | -420 | 11.18 | 26 | 0.69 | 3757 | 121.0 | 122.0 | 122.0 | 117.5 |
| 2023-07-21 | 38.51 (-0.42) | 4.03 (-0.28) | 0.59 (+0.01) | -593 | 14.63 | -537 | 13.25 | 16 | 0.39 | 4052 | 122.0 | 122.5 | 126.0 | 120.5 |
| 2023-07-14 | 38.93 (+0.3) | 4.31 (-1.13) | 0.58 (+0.06) | 556 | 3.92 | -2153 | 15.17 | 112 | 0.79 | 14189 | 121.5 | 130.0 | 135.5 | 120.5 |
| 2023-07-07 | 38.63 (+0.21) | 5.44 (+0.05) | 0.52 (+0.01) | 318 | 3.76 | 433 | 5.12 | 15 | 0.18 | 8456 | 140.0 | 139.5 | 143.0 | 134.5 |
| 2023-06-30 | 38.42 (+0.12) | 5.39 (+0.59) | 0.51 (+0.06) | -167 | 1.71 | 1136 | 11.63 | 111 | 1.14 | 9771 | 138.0 | 133.0 | 143.0 | 132.5 |
| 2023-06-21 | 38.3 (-0.24) | 4.8 (+0.19) | 0.45 (-0.02) | -311 | 13.27 | 359 | 15.32 | -30 | 1.28 | 2343 | 134.0 | 135.0 | 136.0 | 131.0 |
| 2023-06-16 | 38.54 (+0.24) | 4.61 (+0.31) | 0.47 (+0.02) | 160 | 1.59 | 597 | 5.92 | 38 | 0.38 | 10090 | 136.5 | 129.5 | 138.5 | 128.0 |
| 2023-06-09 | 38.3 (-0.01) | 4.3 (+0.25) | 0.45 (-0.02) | -582 | 11.32 | 468 | 9.1 | -44 | 0.86 | 5143 | 129.0 | 134.0 | 135.0 | 127.5 |
| 2023-06-02 | 38.31 (-0.34) | 4.05 (+0.16) | 0.47 (0.0) | -1504 | 17.01 | 301 | 3.4 | 10 | 0.11 | 8842 | 132.5 | 126.0 | 133.0 | 123.0 |
| 2023-05-26 | 38.65 (-0.2) | 3.89 (-0.31) | 0.47 (-0.06) | -1027 | 12.18 | -581 | 6.89 | -122 | 1.45 | 8429 | 125.5 | 116.5 | 126.5 | 116.0 |
| 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 | |||
| 2023-05-19 | 38.85 (-1.4) | 4.2 (-0.65) | 0.53 (+0.19) | -702 | 17.78 | -1031 | 26.11 | 385 | 9.75 | 3949 | 116.5 | 118.5 | 120.0 | 115.5 |
| 2023-05-12 | 40.25 (-0.33) | 4.85 (-0.47) | 0.34 (0.0) | -528 | 9.22 | -870 | 15.2 | 0 | 0.0 | 5724 | 119.0 | 120.5 | 124.5 | 115.5 |
| 2023-05-05 | 40.58 (-0.51) | 5.32 (-0.22) | 0.34 (+0.07) | -1120 | 30.74 | -413 | 11.33 | 131 | 3.59 | 3644 | 119.0 | 123.0 | 123.5 | 119.0 |
| 2023-04-28 | 41.09 (-0.11) | 5.54 (-0.3) | 0.27 (+0.07) | -499 | 9.11 | -550 | 10.04 | 132 | 2.41 | 5477 | 123.0 | 126.0 | 126.0 | 119.5 |
| 2023-04-21 | 41.2 (-0.46) | 5.84 (-0.19) | 0.2 (+0.06) | -1308 | 21.78 | -354 | 5.89 | 102 | 1.7 | 6006 | 126.0 | 128.5 | 133.0 | 126.0 |
| 2023-04-14 | 41.66 (-0.4) | 6.03 (-0.46) | 0.14 (+0.03) | -1193 | 20.71 | -869 | 15.09 | 51 | 0.89 | 5760 | 128.0 | 132.0 | 132.0 | 127.5 |
| 2023-04-07 | 42.06 (-0.17) | 6.49 (-0.13) | 0.11 (0.0) | -486 | 32.66 | -225 | 15.12 | 0 | 0.0 | 1488 | 130.5 | 133.0 | 133.5 | 130.0 |
| 2023-03-31 | 42.23 (+0.13) | 6.62 (+0.58) | 0.11 (-0.06) | 498 | 16.81 | -290 | 9.79 | -110 | 3.71 | 2963 | 133.5 | 131.5 | 133.5 | 130.0 |
| 2023-03-24 | 42.1 (+0.17) | 6.04 (-0.33) | 0.17 (-0.01) | 130 | 3.49 | -618 | 16.58 | -14 | 0.38 | 3728 | 130.5 | 129.0 | 134.0 | 128.5 |
| 2023-03-17 | 41.93 (-1.61) | 6.37 (-0.17) | 0.18 (-0.03) | -2983 | 42.55 | -324 | 4.62 | -60 | 0.86 | 7011 | 128.5 | 138.0 | 138.0 | 126.5 |
| 2023-03-10 | 43.54 (-0.1) | 6.54 (+0.11) | 0.21 (+0.01) | -558 | 5.87 | 209 | 2.2 | 26 | 0.27 | 9508 | 137.5 | 136.5 | 141.5 | 133.5 |
| 2023-03-03 | 43.64 (-0.46) | 6.43 (+0.01) | 0.2 (+0.02) | -931 | 14.43 | 18 | 0.28 | 46 | 0.71 | 6452 | 135.5 | 138.5 | 141.5 | 132.0 |
| 2023-02-24 | 44.1 (-0.7) | 6.42 (+0.29) | 0.18 (-0.01) | -1608 | 18.77 | 541 | 6.32 | -28 | 0.33 | 8565 | 136.5 | 133.5 | 138.0 | 129.0 |
| 2023-02-17 | 44.8 (-0.46) | 6.13 (-0.59) | 0.19 (+0.11) | -948 | 7.78 | -1093 | 8.97 | 204 | 1.67 | 12181 | 134.0 | 128.5 | 139.0 | 126.5 |
| 2023-02-10 | 45.26 (-1.39) | 6.72 (-0.52) | 0.08 (+0.02) | -2851 | 27.02 | -984 | 9.33 | 39 | 0.37 | 10552 | 128.5 | 136.0 | 137.5 | 127.0 |
| 2023-02-03 | 46.65 (-2.57) | 7.24 (+0.47) | 0.06 (+0.05) | -4580 | 28.86 | 877 | 5.53 | 104 | 0.66 | 15870 | 135.0 | 140.5 | 141.0 | 129.0 |
| 2023-01-17 | 49.22 (-0.19) | 6.77 (-0.19) | 0.01 (-0.02) | -230 | 11.73 | -338 | 17.24 | -44 | 2.24 | 1961 | 137.5 | 141.5 | 142.5 | 136.5 |
| 2023-01-13 | 49.41 (+0.41) | 6.96 (-0.24) | 0.03 (-0.03) | 729 | 10.58 | -456 | 6.62 | -53 | 0.77 | 6890 | 141.5 | 142.0 | 145.0 | 138.5 |
| 2023-01-06 | 49.0 (+0.1) | 7.2 (-1.71) | 0.06 (+0.06) | -83 | 0.44 | -3180 | 16.99 | 98 | 0.52 | 18719 | 140.0 | 151.5 | 153.0 | 130.5 |
| 2022-12-30 | 48.9 (+0.2) | 8.91 (+0.49) | 0.0 (-0.03) | 339 | 3.88 | 1085 | 12.42 | -109 | 1.25 | 8739 | 152.0 | 162.0 | 165.5 | 151.5 |
| 2022-12-23 | 48.7 (-0.29) | 8.42 (+0.48) | 0.03 (-0.03) | -252 | 1.94 | 889 | 6.84 | -59 | 0.45 | 12998 | 162.0 | 156.5 | 165.5 | 150.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 48.99 (+0.41) | 7.94 (+0.09) | 0.06 (-0.06) | 958 | 6.02 | 166 | 1.04 | -112 | 0.7 | 15912 | 156.5 | 154.5 | 160.0 | 140.0 |
| 2022-12-09 | 48.58 (0.0) | 7.85 (+0.56) | 0.12 (+0.01) | -78 | 0.72 | 1043 | 9.67 | 27 | 0.25 | 10781 | 154.0 | 154.0 | 161.0 | 147.0 |
| 2022-12-02 | 48.58 (+0.24) | 7.29 (+0.33) | 0.11 (+0.01) | 590 | 9.75 | 619 | 10.23 | 3 | 0.05 | 6053 | 154.5 | 147.5 | 157.0 | 147.5 |
| 2022-11-25 | 48.34 (-0.57) | 6.96 (+0.49) | 0.1 (0.0) | -1087 | 16.08 | 909 | 13.45 | 10 | 0.15 | 6760 | 150.0 | 151.0 | 153.5 | 147.0 |
| 2022-11-18 | 48.91 (-1.68) | 6.47 (+1.31) | 0.1 (+0.03) | -3489 | 21.3 | 2441 | 14.91 | 61 | 0.37 | 16377 | 149.5 | 144.0 | 155.5 | 142.0 |
| 2022-11-11 | 50.59 (-0.29) | 5.16 (-0.72) | 0.07 (+0.02) | -4 | 0.04 | -1330 | 13.15 | 20 | 0.2 | 10114 | 141.0 | 139.5 | 145.0 | 135.5 |
| 2022-11-04 | 50.88 (-0.2) | 5.88 (-0.27) | 0.05 (0.0) | -266 | 4.63 | -509 | 8.86 | 11 | 0.19 | 5747 | 139.5 | 137.5 | 143.0 | 134.5 |
| 2022-10-28 | 51.08 (+0.36) | 6.15 (-0.47) | 0.05 (0.0) | 775 | 3.43 | -883 | 3.91 | -3 | 0.01 | 22601 | 134.0 | 150.0 | 150.0 | 126.0 |
| 2022-10-21 | 50.72 (-0.28) | 6.62 (+0.39) | 0.05 (-0.02) | -804 | 3.05 | 732 | 2.78 | -44 | 0.17 | 26344 | 149.0 | 155.5 | 165.0 | 140.0 |
| 2022-10-14 | 51.0 (-0.22) | 6.23 (+0.09) | 0.07 (-0.01) | -216 | 2.63 | 170 | 2.07 | -19 | 0.23 | 8215 | 156.5 | 154.0 | 161.0 | 148.0 |
| 2022-10-07 | 51.22 (-0.78) | 6.14 (-0.28) | 0.08 (+0.07) | -1736 | 16.42 | 1000 | 9.46 | 136 | 1.29 | 10573 | 162.5 | 154.0 | 166.0 | 151.0 |
| 2022-09-30 | 52.0 (+0.32) | 6.42 (-0.1) | 0.01 (-0.04) | 239 | 1.87 | -198 | 1.55 | -103 | 0.8 | 12805 | 159.0 | 167.5 | 170.0 | 147.0 |
| 2022-09-23 | 51.68 (+0.34) | 6.52 (-0.08) | 0.05 (-0.23) | 452 | 5.19 | -150 | 1.72 | -430 | 4.93 | 8714 | 171.5 | 187.0 | 187.0 | 170.0 |
| 2022-09-16 | 51.34 (+0.38) | 6.6 (+0.15) | 0.28 (-0.04) | 736 | 5.72 | 287 | 2.23 | -85 | 0.66 | 12860 | 185.0 | 195.0 | 205.0 | 182.5 |
| 2022-09-08 | 50.96 (+0.38) | 6.45 (+0.26) | 0.32 (0.0) | 782 | 9.86 | 478 | 6.03 | 4 | 0.05 | 7928 | 193.0 | 191.5 | 195.5 | 183.0 |
| 2022-09-02 | 50.58 (+0.94) | 6.19 (-0.08) | 0.32 (-0.16) | 1827 | 14.65 | -149 | 1.19 | -303 | 2.43 | 12470 | 190.0 | 188.0 | 194.5 | 183.0 |
| 2022-08-26 | 49.64 (+4.57) | 6.27 (+0.67) | 0.48 (+0.22) | 8539 | 35.4 | 1249 | 5.18 | 417 | 1.73 | 24119 | 193.0 | 162.5 | 194.5 | 162.0 |
| 2022-08-19 | 45.07 (-0.14) | 5.6 (-0.55) | 0.26 (-0.01) | -324 | 5.01 | -1015 | 15.7 | -11 | 0.17 | 6464 | 164.0 | 162.5 | 169.0 | 162.5 |
| 2022-08-12 | 45.21 (-0.89) | 6.15 (-0.05) | 0.27 (+0.01) | -1654 | 16.91 | -104 | 1.06 | 5 | 0.05 | 9783 | 162.5 | 160.0 | 164.5 | 157.5 |
| 2022-08-05 | 46.1 (+0.02) | 6.2 (-1.58) | 0.26 (-0.03) | 678 | 3.52 | -2934 | 15.21 | -55 | 0.29 | 19286 | 162.5 | 168.0 | 169.5 | 151.0 |
| 2022-07-29 | 46.08 (+0.86) | 7.78 (-0.19) | 0.29 (-0.03) | 1659 | 16.28 | -349 | 3.43 | -46 | 0.45 | 10188 | 170.0 | 171.5 | 181.0 | 169.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 45.22 (-1.15) | 7.97 (+0.32) | 0.32 (-0.31) | -2235 | 8.77 | 588 | 2.31 | -590 | 2.32 | 25479 | 175.0 | 176.5 | 184.0 | 170.0 |
| 2022-07-15 | 46.37 (-0.4) | 7.65 (+0.34) | 0.63 (+0.16) | -128 | 1.08 | 638 | 5.4 | 306 | 2.59 | 11804 | 176.5 | 164.5 | 178.0 | 162.5 |
| 2022-07-08 | 46.77 (-0.66) | 7.31 (+1.05) | 0.47 (+0.04) | -890 | 3.08 | 1954 | 6.77 | 67 | 0.23 | 28859 | 164.5 | 158.5 | 181.0 | 156.5 |
| 2022-07-01 | 47.43 (-0.02) | 6.26 (+1.13) | 0.43 (-0.11) | -179 | 1.28 | 1448 | 10.33 | -197 | 1.41 | 14020 | 158.0 | 176.5 | 182.5 | 156.0 |
| 2022-06-24 | 47.45 (+1.75) | 5.13 (+0.14) | 0.54 (+0.02) | 1592 | 14.76 | 268 | 2.48 | 39 | 0.36 | 10786 | 175.5 | 176.5 | 179.0 | 165.0 |
| 2022-06-17 | 45.7 (+0.63) | 4.99 (+0.1) | 0.52 (-0.26) | 1231 | 12.21 | 191 | 1.89 | -484 | 4.8 | 10086 | 176.0 | 175.0 | 182.0 | 172.0 |
| 2022-06-10 | 45.07 (+0.65) | 4.89 (+0.28) | 0.78 (+0.17) | 1191 | 9.76 | 509 | 4.17 | 313 | 2.57 | 12200 | 178.0 | 162.5 | 178.0 | 160.0 |
| 2022-06-02 | 44.42 (+0.11) | 4.61 (0.0) | 0.61 (+0.12) | 209 | 3.19 | 0 | 0.0 | 230 | 3.51 | 6556 | 161.5 | 147.0 | 162.5 | 147.0 |
| 2022-05-27 | 44.31 (-0.28) | 4.61 (-0.36) | 0.49 (-0.02) | -518 | 10.29 | -666 | 13.24 | -47 | 0.93 | 5032 | 148.0 | 148.5 | 150.5 | 143.5 |
| 2022-05-20 | 44.59 (-0.48) | 4.97 (+0.01) | 0.51 (-0.03) | -923 | 17.48 | 25 | 0.47 | -58 | 1.1 | 5281 | 148.0 | 148.5 | 153.0 | 146.0 |
| 2022-05-13 | 45.07 (+0.62) | 4.96 (+0.1) | 0.54 (-0.05) | 1128 | 13.97 | 190 | 2.35 | -84 | 1.04 | 8077 | 147.0 | 151.5 | 152.0 | 140.0 |
| 2022-05-06 | 44.45 (+0.88) | 4.86 (-0.09) | 0.59 (-0.05) | 1635 | 19.68 | -180 | 2.17 | -90 | 1.08 | 8310 | 152.0 | 153.0 | 155.0 | 146.0 |
| 2022-04-29 | 43.57 (+1.38) | 4.95 (+0.3) | 0.64 (-0.18) | 2609 | 20.96 | 554 | 4.45 | -341 | 2.74 | 12448 | 154.5 | 147.0 | 155.0 | 145.0 |
| 2022-04-22 | 42.19 (+0.75) | 4.65 (+0.29) | 0.82 (+0.12) | 1461 | 11.27 | 540 | 4.17 | 219 | 1.69 | 12965 | 148.0 | 130.5 | 148.5 | 130.0 |
| 2022-04-15 | 41.44 (+0.45) | 4.36 (+0.43) | 0.7 (-0.04) | 806 | 8.04 | 805 | 8.03 | -76 | 0.76 | 10031 | 131.5 | 130.0 | 137.0 | 126.0 |
| 2022-04-08 | 40.99 (+0.64) | 3.93 (+0.14) | 0.74 (+0.04) | 1239 | 23.99 | 272 | 5.27 | 73 | 1.41 | 5164 | 129.5 | 127.5 | 129.5 | 124.5 |
| 2022-04-01 | 40.35 (+1.36) | 3.79 (+0.23) | 0.7 (+0.08) | 2545 | 27.17 | 680 | 7.26 | 163 | 1.74 | 9367 | 126.0 | 116.5 | 127.5 | 114.0 |
| 2022-03-25 | 38.99 (+0.11) | 3.56 (+0.03) | 0.62 (+0.01) | 236 | 8.44 | 54 | 1.93 | 8 | 0.29 | 2797 | 117.0 | 115.5 | 117.5 | 114.0 |
| 2022-03-18 | 38.88 (-0.12) | 3.53 (0.0) | 0.61 (+0.01) | -261 | 5.38 | 0 | 0.0 | 14 | 0.29 | 4848 | 115.0 | 107.5 | 115.0 | 105.0 |
| 2022-03-11 | 39.0 (-0.74) | 3.53 (0.0) | 0.6 (-0.06) | -1375 | 22.56 | 0 | 0.0 | -104 | 1.71 | 6094 | 107.5 | 111.0 | 111.5 | 103.0 |
| 2022-03-04 | 39.74 (-0.29) | 3.53 (-0.17) | 0.66 (-0.02) | -602 | 10.19 | -321 | 5.44 | -42 | 0.71 | 5905 | 113.0 | 115.5 | 117.0 | 111.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 40.03 (-0.02) | 3.7 (-0.06) | 0.68 (-0.04) | 31 | 0.36 | -113 | 1.32 | -62 | 0.72 | 8557 | 117.5 | 118.5 | 122.5 | 113.5 |
| 2022-02-18 | 40.05 (-0.62) | 3.76 (+0.02) | 0.72 (-0.08) | -1152 | 15.6 | 35 | 0.47 | -151 | 2.04 | 7386 | 117.0 | 111.5 | 119.0 | 109.5 |
| 2022-02-11 | 40.67 (-0.57) | 3.74 (+0.88) | 0.8 (+0.13) | -1035 | 8.22 | 1637 | 13.0 | 231 | 1.83 | 12591 | 113.5 | 108.0 | 119.5 | 106.0 |
| 2022-01-26 | 41.24 (+0.06) | 2.86 (+0.56) | 0.67 (+0.01) | 55 | 0.62 | 1048 | 11.79 | 23 | 0.26 | 8888 | 106.5 | 106.5 | 113.5 | 106.5 |
| 2022-01-21 | 41.18 (-0.36) | 2.3 (+0.17) | 0.66 (+0.04) | -435 | 6.28 | 309 | 4.46 | 67 | 0.97 | 6928 | 106.0 | 103.0 | 108.0 | 101.5 |
| 2022-01-14 | 41.54 (+0.49) | 2.13 (+0.01) | 0.62 (-0.02) | 1061 | 24.03 | 29 | 0.66 | -28 | 0.63 | 4416 | 102.5 | 101.5 | 107.0 | 100.0 |
| 2022-01-07 | 41.05 (+1.06) | 2.12 (+0.06) | 0.64 (+0.05) | 2126 | 43.64 | 115 | 2.36 | 98 | 2.01 | 4872 | 102.0 | 98.0 | 105.0 | 96.3 |
| 2021-12-30 | 39.99 (+0.02) | 2.06 (+0.02) | 0.59 (0.0) | 24 | 1.69 | 35 | 2.47 | -4 | 0.28 | 1418 | 96.9 | 94.4 | 96.9 | 93.5 |
| 2021-12-24 | 39.97 (-0.15) | 2.04 (-0.12) | 0.59 (0.0) | -131 | 5.97 | -230 | 10.49 | -11 | 0.5 | 2193 | 93.9 | 91.3 | 94.8 | 90.5 |
| 2021-12-17 | 40.12 (-0.57) | 2.16 (-0.03) | 0.59 (-0.03) | -911 | 18.89 | -58 | 1.2 | -45 | 0.93 | 4823 | 92.3 | 102.0 | 102.5 | 92.0 |
| 2021-12-10 | 40.69 (+0.4) | 2.19 (-0.13) | 0.62 (-0.02) | 796 | 17.01 | -239 | 5.11 | -35 | 0.75 | 4680 | 102.0 | 98.2 | 105.0 | 98.0 |
| 2021-12-03 | 40.29 (+0.1) | 2.32 (+0.12) | 0.64 (0.0) | 392 | 11.39 | 223 | 6.48 | -5 | 0.15 | 3443 | 98.2 | 96.3 | 99.9 | 95.0 |
| 2021-11-26 | 40.19 (-0.23) | 2.2 (+0.01) | 0.64 (0.0) | -293 | 12.23 | 28 | 1.17 | 0 | 0.0 | 2395 | 97.0 | 99.9 | 101.5 | 96.5 |
| 2021-11-19 | 40.42 (-0.15) | 2.19 (+0.11) | 0.64 (+0.02) | -286 | 10.9 | 191 | 7.28 | 35 | 1.33 | 2624 | 99.8 | 101.0 | 105.0 | 99.8 |
| 2021-11-12 | 40.57 (+0.35) | 2.08 (+0.04) | 0.62 (0.0) | 769 | 23.32 | 80 | 2.43 | 1 | 0.03 | 3298 | 88.4 | 99.9 | 105.0 | 86.9 |
| 2021-11-05 | 40.22 (-0.23) | 2.04 (+0.03) | 0.62 (-0.03) | -369 | 13.82 | 47 | 1.76 | -47 | 1.76 | 2670 | 93.5 | 103.0 | 103.0 | 91.8 |
| 2021-10-29 | 40.45 (+0.7) | 2.01 (+0.05) | 0.65 (+0.01) | 866 | 13.85 | 93 | 1.49 | 10 | 0.16 | 6253 | 103.0 | 105.5 | 105.5 | 99.2 |
| 2021-10-22 | 39.75 (+0.19) | 1.96 (+0.08) | 0.64 (+0.04) | -159 | 2.51 | 154 | 2.43 | 70 | 1.1 | 6345 | 104.5 | 100.0 | 110.0 | 99.2 |
| 2021-10-15 | 39.56 (-0.07) | 1.88 (0.0) | 0.6 (0.0) | -89 | 5.41 | 0 | 0.0 | 10 | 0.61 | 1645 | 99.5 | 98.0 | 101.0 | 96.1 |
| 2021-10-08 | 39.63 (-0.01) | 1.88 (+0.01) | 0.6 (-0.01) | -43 | 1.88 | 20 | 0.87 | -32 | 1.4 | 2290 | 99.2 | 97.7 | 99.3 | 93.4 |
| 2021-10-01 | 39.64 (-0.08) | 1.87 (-0.12) | 0.61 (-0.03) | -153 | 7.46 | 40 | 1.95 | -51 | 2.49 | 2051 | 96.4 | 96.0 | 99.2 | 94.7 |
| 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 | |||
| 2021-09-24 | 39.72 (+0.08) | 1.99 (+0.01) | 0.64 (-0.02) | 170 | 20.71 | 20 | 2.44 | -37 | 4.51 | 821 | 95.4 | 93.9 | 95.9 | 92.0 |
| 2021-09-17 | 39.64 (-0.15) | 1.98 (0.0) | 0.66 (+0.02) | -100 | 5.45 | 0 | 0.0 | 32 | 1.74 | 1835 | 94.5 | 92.2 | 95.5 | 91.7 |
| 2021-09-10 | 39.79 (-0.14) | 1.98 (-0.01) | 0.64 (-0.01) | -109 | 4.4 | -18 | 0.73 | -11 | 0.44 | 2476 | 92.2 | 91.1 | 93.7 | 88.3 |
| 2021-09-03 | 39.93 (-0.19) | 1.99 (0.0) | 0.65 (0.0) | -538 | 23.99 | 0 | 0.0 | 9 | 0.4 | 2243 | 90.8 | 87.2 | 91.5 | 86.6 |
| 2021-08-27 | 40.12 (+0.14) | 1.99 (-0.28) | 0.65 (+0.02) | 382 | 14.32 | -516 | 19.35 | 27 | 1.01 | 2667 | 86.2 | 82.0 | 86.9 | 81.4 |
| 2021-08-20 | 39.98 (+0.12) | 2.27 (-0.14) | 0.63 (-0.02) | 243 | 6.2 | -272 | 6.94 | -36 | 0.92 | 3921 | 82.0 | 90.1 | 90.1 | 80.2 |
| 2021-08-13 | 39.86 (-0.13) | 2.41 (-0.13) | 0.65 (0.0) | -330 | 10.17 | -240 | 7.4 | -3 | 0.09 | 3244 | 88.4 | 93.7 | 93.8 | 87.7 |
| 2021-08-06 | 39.99 (-0.05) | 2.54 (-0.07) | 0.65 (+0.05) | -135 | 4.16 | -123 | 3.79 | 95 | 2.93 | 3245 | 93.5 | 92.7 | 95.2 | 90.8 |
| 2021-07-30 | 40.04 (+0.04) | 2.61 (-0.39) | 0.6 (+0.02) | -468 | 9.38 | -737 | 14.76 | 44 | 0.88 | 4992 | 92.7 | 96.0 | 97.4 | 91.8 |
| 2021-07-23 | 40.0 (-0.41) | 3.0 (-0.26) | 0.58 (+0.05) | -754 | 10.7 | -480 | 6.81 | 93 | 1.32 | 7047 | 95.6 | 103.5 | 103.5 | 95.1 |
| 2021-07-16 | 40.41 (+0.06) | 3.26 (-0.38) | 0.53 (0.0) | 104 | 1.68 | -709 | 11.42 | 3 | 0.05 | 6207 | 103.5 | 107.5 | 108.0 | 101.5 |
| 2021-07-09 | 40.35 (-0.02) | 3.64 (-0.26) | 0.53 (-0.05) | -12 | 0.23 | -485 | 9.45 | -92 | 1.79 | 5132 | 106.5 | 111.0 | 112.0 | 105.0 |
| 2021-07-02 | 40.37 (-0.08) | 3.9 (-0.59) | 0.58 (+0.02) | -102 | 1.35 | -1514 | 20.02 | 26 | 0.34 | 7561 | 111.5 | 118.0 | 121.0 | 107.5 |
| 2021-06-25 | 40.45 (+0.05) | 4.49 (-0.1) | 0.56 (+0.01) | 106 | 3.49 | -189 | 6.23 | 22 | 0.72 | 3035 | 116.0 | 116.0 | 119.5 | 113.0 |
| 2021-06-18 | 40.4 (-0.03) | 4.59 (-0.31) | 0.55 (+0.03) | -84 | 2.34 | -574 | 16.01 | 53 | 1.48 | 3586 | 117.5 | 120.0 | 120.0 | 114.5 |
| 2021-06-11 | 40.43 (-0.22) | 4.9 (-0.15) | 0.52 (+0.04) | -292 | 7.74 | -289 | 7.66 | 85 | 2.25 | 3771 | 119.0 | 119.5 | 124.0 | 115.0 |
| 2021-06-04 | 40.65 (+0.53) | 5.05 (-0.01) | 0.48 (+0.01) | 1137 | 24.29 | -10 | 0.21 | 10 | 0.21 | 4680 | 119.0 | 124.5 | 125.0 | 117.5 |
| 2021-05-28 | 40.12 (-0.14) | 5.06 (+0.53) | 0.47 (+0.01) | -164 | 1.7 | 980 | 10.18 | 17 | 0.18 | 9631 | 123.5 | 109.5 | 126.5 | 109.5 |
| 2021-05-21 | 40.26 (+0.32) | 4.53 (-0.05) | 0.46 (-0.01) | 621 | 13.6 | -80 | 1.75 | -17 | 0.37 | 4565 | 111.0 | 97.7 | 111.5 | 93.2 |
| 2021-05-14 | 39.94 (-0.2) | 4.58 (+0.06) | 0.47 (-0.18) | 69 | 1.1 | 131 | 2.08 | -328 | 5.21 | 6300 | 103.5 | 113.5 | 114.0 | 95.5 |
| 2021-05-07 | 40.14 (+0.16) | 4.52 (+0.08) | 0.65 (-0.24) | 299 | 3.02 | 147 | 1.48 | -441 | 4.45 | 9906 | 110.5 | 119.0 | 120.0 | 101.5 |
| 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 | |||
| 2021-04-29 | 39.98 (+0.23) | 4.44 (-0.3) | 0.89 (-0.15) | 507 | 11.13 | -545 | 11.96 | -287 | 6.3 | 4556 | 121.0 | 125.0 | 125.0 | 118.5 |
| 2021-04-23 | 39.75 (-0.19) | 4.74 (+0.17) | 1.04 (-0.14) | -500 | 3.37 | 303 | 2.04 | -256 | 1.72 | 14851 | 124.0 | 129.5 | 139.5 | 120.0 |
| 2021-04-16 | 39.94 (+0.47) | 4.57 (-0.41) | 1.18 (+0.07) | 559 | 3.39 | -745 | 4.52 | 120 | 0.73 | 16477 | 128.0 | 126.5 | 131.0 | 116.5 |
| 2021-04-09 | 39.47 (+0.17) | 4.98 (-0.49) | 1.11 (+0.3) | 335 | 3.04 | -923 | 8.37 | 560 | 5.08 | 11021 | 126.5 | 112.5 | 126.5 | 112.5 |
| 2021-04-01 | 39.3 (-0.09) | 5.47 (-0.78) | 0.81 (-0.03) | -357 | 16.12 | -362 | 16.35 | -58 | 2.62 | 2214 | 112.5 | 115.0 | 115.0 | 112.0 |
| 2021-03-26 | 39.39 (0.0) | 6.25 (+0.01) | 0.84 (-0.02) | -6 | 0.3 | 24 | 1.21 | -38 | 1.92 | 1977 | 114.5 | 119.0 | 119.0 | 113.0 |
| 2021-03-19 | 39.39 (+0.12) | 6.24 (+0.25) | 0.86 (+0.21) | 242 | 4.38 | 463 | 8.38 | 393 | 7.11 | 5528 | 117.0 | 115.5 | 122.5 | 114.5 |
| 2021-03-12 | 39.27 (+0.12) | 5.99 (-0.07) | 0.65 (+0.17) | 219 | 3.94 | -134 | 2.41 | 320 | 5.76 | 5560 | 115.5 | 108.5 | 117.5 | 105.0 |
| 2021-03-05 | 39.15 (-0.35) | 6.06 (-0.1) | 0.48 (+0.01) | -326 | 10.82 | -193 | 6.41 | 27 | 0.9 | 3013 | 107.5 | 114.5 | 115.0 | 107.5 |
| 2021-02-26 | 39.5 (-0.11) | 6.16 (-0.32) | 0.47 (0.0) | 183 | 5.04 | -596 | 16.42 | -11 | 0.3 | 3630 | 113.0 | 117.0 | 119.5 | 112.5 |
| 2021-02-19 | 39.61 (+0.23) | 6.48 (+0.06) | 0.47 (-0.03) | 598 | 17.89 | 114 | 3.41 | -47 | 1.41 | 3343 | 116.0 | 113.5 | 117.5 | 110.5 |
| 2021-02-05 | 39.38 (-0.15) | 6.42 (-0.06) | 0.5 (+0.02) | -64 | 2.34 | -110 | 4.02 | 28 | 1.02 | 2734 | 109.5 | 109.5 | 115.5 | 106.0 |
| 2021-01-29 | 39.53 (-0.63) | 6.48 (+0.3) | 0.48 (+0.01) | -1354 | 22.87 | 561 | 9.47 | 19 | 0.32 | 5921 | 109.5 | 119.5 | 119.5 | 109.0 |
| 2021-01-22 | 40.16 (+0.24) | 6.18 (+0.95) | 0.47 (0.0) | 275 | 1.96 | 1757 | 12.55 | 1 | 0.01 | 13996 | 120.0 | 106.0 | 120.5 | 101.0 |
| 2021-01-15 | 39.92 (-0.05) | 5.23 (-0.14) | 0.47 (-0.01) | -148 | 3.81 | -250 | 6.44 | -24 | 0.62 | 3885 | 106.5 | 113.0 | 114.5 | 106.0 |
| 2021-01-08 | 39.97 (+0.06) | 5.37 (-0.36) | 0.48 (-0.04) | 7 | 0.11 | -671 | 11.02 | -71 | 1.17 | 6089 | 113.0 | 112.0 | 116.0 | 106.5 |
| 2020-12-31 | 39.91 (+0.2) | 5.73 (+0.47) | 0.52 (+0.01) | 327 | 14.02 | -345 | 14.79 | 19 | 0.81 | 2333 | 112.0 | 109.0 | 112.0 | 108.0 |
| 2020-12-25 | 39.71 (+0.12) | 5.26 (-0.39) | 0.51 (-0.08) | 357 | 9.91 | -726 | 20.16 | -145 | 4.03 | 3601 | 108.0 | 114.0 | 115.0 | 106.0 |
| 2020-12-18 | 39.59 (+0.01) | 5.65 (-0.34) | 0.59 (-0.04) | 66 | 1.71 | -635 | 16.48 | -73 | 1.89 | 3854 | 113.0 | 117.0 | 120.5 | 113.0 |
| 2020-12-11 | 39.58 (-0.01) | 5.99 (-0.75) | 0.63 (-0.11) | -25 | 0.57 | -1391 | 31.9 | -211 | 4.84 | 4360 | 117.0 | 120.0 | 122.0 | 114.0 |
| 2020-12-04 | 39.59 (-0.18) | 6.74 (-0.69) | 0.74 (-0.13) | -473 | 9.66 | -1271 | 25.97 | -240 | 4.9 | 4894 | 120.0 | 123.5 | 124.0 | 116.0 |
| 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 | |||
| 2020-11-27 | 39.77 (-0.04) | 7.43 (-0.43) | 0.87 (-0.07) | 59 | 1.31 | -804 | 17.91 | -129 | 2.87 | 4489 | 124.0 | 126.5 | 127.5 | 120.5 |
| 2020-11-20 | 39.81 (-0.02) | 7.86 (-0.02) | 0.94 (-0.09) | 403 | 8.4 | -43 | 0.9 | -155 | 3.23 | 4800 | 127.0 | 129.0 | 131.5 | 123.0 |
| 2020-11-13 | 39.83 (0.0) | 7.88 (+0.43) | 1.03 (+0.36) | 370 | 2.95 | 807 | 6.43 | 653 | 5.2 | 12558 | 127.5 | 125.0 | 133.5 | 122.0 |
| 2020-11-06 | 39.83 (+0.27) | 7.45 (+0.14) | 0.67 (+0.03) | 828 | 14.42 | 252 | 4.39 | 73 | 1.27 | 5743 | 123.0 | 119.0 | 124.0 | 113.5 |
| 2020-10-30 | 39.56 (-0.05) | 7.31 (+0.07) | 0.64 (+0.02) | 291 | 8.16 | 140 | 3.92 | 23 | 0.64 | 3568 | 119.5 | 121.0 | 123.5 | 117.0 |
| 2020-10-23 | 39.61 (-0.08) | 7.24 (+0.56) | 0.62 (+0.07) | -349 | 3.1 | 1035 | 9.19 | 142 | 1.26 | 11263 | 120.5 | 115.0 | 124.0 | 112.5 |
| 2020-10-16 | 39.69 (+0.28) | 6.68 (0.0) | 0.55 (+0.06) | 609 | 15.6 | -8 | 0.2 | 111 | 2.84 | 3903 | 112.5 | 109.0 | 115.5 | 105.5 |
| 2020-10-08 | 39.41 (-0.8) | 6.68 (-0.53) | 0.49 (+0.01) | -461 | 15.23 | -240 | 7.93 | 66 | 2.18 | 3027 | 109.0 | 108.5 | 115.0 | 108.0 |
| 2020-09-30 | 40.21 (-0.26) | 7.21 (+0.85) | 0.48 (+0.02) | -11 | 0.66 | -191 | 11.4 | 31 | 1.85 | 1676 | 108.5 | 107.0 | 110.0 | 105.0 |
| 2020-09-25 | 40.47 (+0.08) | 6.36 (-0.76) | 0.46 (-0.27) | -19 | 0.26 | -1331 | 18.41 | -476 | 6.58 | 7231 | 107.0 | 123.0 | 125.5 | 104.0 |
| 2020-09-18 | 40.39 (+0.31) | 7.12 (-0.15) | 0.73 (-0.33) | 676 | 16.72 | -266 | 6.58 | -582 | 14.4 | 4043 | 121.0 | 122.0 | 125.0 | 117.5 |
| 2020-09-11 | 40.08 (-0.48) | 7.27 (-0.02) | 1.06 (+0.05) | -719 | 7.97 | -36 | 0.4 | 101 | 1.12 | 9024 | 121.5 | 119.0 | 127.0 | 113.5 |
| 2020-09-04 | 40.56 (+0.33) | 7.29 (-0.75) | 1.01 (+0.14) | 756 | 9.05 | -1309 | 15.67 | 229 | 2.74 | 8355 | 119.0 | 128.5 | 130.5 | 115.0 |
| 2020-08-28 | 40.23 (+0.03) | 8.04 (+0.36) | 0.87 (-0.33) | 25 | 0.16 | 635 | 4.12 | -565 | 3.67 | 15400 | 127.0 | 132.0 | 137.0 | 126.0 |
| 2020-08-21 | 40.2 (+0.04) | 7.68 (+2.2) | 1.2 (+0.49) | -26 | 0.07 | 3847 | 10.64 | 852 | 2.36 | 36161 | 132.0 | 113.0 | 132.0 | 113.0 |
| 2020-08-14 | 40.16 (-0.03) | 5.48 (+1.13) | 0.71 (+0.22) | -838 | 4.97 | 1972 | 11.69 | 391 | 2.32 | 16869 | 112.0 | 109.0 | 120.0 | 108.5 |
| 2020-08-07 | 40.19 (+0.26) | 4.35 (-0.18) | 0.49 (-0.03) | 450 | 7.46 | -302 | 5.0 | -62 | 1.03 | 6035 | 108.0 | 107.5 | 109.0 | 102.5 |
| 2020-07-31 | 39.93 (-0.2) | 4.53 (+0.05) | 0.52 (-0.1) | -268 | 4.27 | 78 | 1.24 | -168 | 2.68 | 6279 | 107.5 | 110.5 | 111.0 | 102.0 |
| 2020-07-24 | 40.13 (-0.7) | 4.48 (+0.79) | 0.62 (+0.16) | -771 | 4.86 | 1391 | 8.76 | 281 | 1.77 | 15879 | 108.5 | 112.0 | 116.5 | 105.0 |
| 2020-07-17 | 40.83 (+0.47) | 3.69 (+0.86) | 0.46 (+0.26) | 416 | 1.45 | 1495 | 5.21 | 454 | 1.58 | 28704 | 110.5 | 101.0 | 114.0 | 100.0 |
| 2020-07-10 | 40.36 (+0.06) | 2.83 (-0.74) | 0.2 (-0.07) | 87 | 0.76 | -1289 | 11.28 | -126 | 1.1 | 11425 | 100.5 | 105.0 | 109.0 | 100.0 |
| 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 | |||
| 2020-07-03 | 40.3 (+0.71) | 3.57 (-3.85) | 0.27 (+0.12) | 1185 | 9.79 | -3880 | 32.06 | 208 | 1.72 | 12101 | 104.0 | 108.0 | 109.0 | 102.5 |
| 2020-06-24 | 39.59 (+0.16) | 7.42 (+0.01) | 0.15 (-0.08) | 438 | 12.96 | 12 | 0.36 | -136 | 4.02 | 3379 | 73.1 | 108.5 | 110.0 | 73.1 |
| 2020-06-19 | 39.43 (-0.37) | 7.41 (+0.24) | 0.23 (-0.15) | -717 | 6.79 | 412 | 3.9 | -259 | 2.45 | 10554 | 108.5 | 107.5 | 113.0 | 102.0 |
| 2020-06-12 | 39.8 (-0.59) | 7.17 (+1.4) | 0.38 (-0.02) | -1186 | 4.42 | 2455 | 9.15 | -38 | 0.14 | 26843 | 107.5 | 109.0 | 117.0 | 102.0 |
| 2020-06-05 | 40.39 (-0.06) | 5.77 (+0.68) | 0.4 (+0.13) | -164 | 0.98 | 1188 | 7.09 | 234 | 1.4 | 16763 | 106.0 | 100.0 | 109.0 | 98.9 |
| 2020-05-29 | 40.45 (-0.11) | 5.09 (+0.73) | 0.27 (+0.14) | -868 | 3.85 | 1282 | 5.68 | 246 | 1.09 | 22565 | 99.9 | 90.0 | 103.5 | 87.8 |
| 2020-05-22 | 40.56 (-3.19) | 4.36 (-0.5) | 0.13 (+0.11) | -161 | 1.52 | -129 | 1.22 | 187 | 1.76 | 10597 | 90.0 | 82.4 | 93.7 | 81.5 |
| 2020-05-15 | 43.75 (-0.8) | 4.86 (-0.61) | 0.02 (+0.02) | -1039 | 11.46 | -972 | 10.72 | 33 | 0.36 | 9069 | 82.9 | 90.7 | 90.7 | 82.5 |
| 2020-05-08 | 44.55 (-0.8) | 5.47 (+0.13) | 0.0 (-0.08) | -1093 | 10.68 | 196 | 1.91 | -156 | 1.52 | 10235 | 92.2 | 94.5 | 95.5 | 90.8 |
| 2020-04-30 | 45.35 (+0.1) | 5.34 (+0.64) | 0.08 (+0.06) | 539 | 3.11 | 1031 | 5.95 | 91 | 0.53 | 17314 | 97.4 | 86.8 | 98.5 | 86.8 |
| 2020-04-24 | 45.25 (0.0) | 4.7 (-0.56) | 0.02 (-0.03) | -347 | 3.4 | -899 | 8.82 | -47 | 0.46 | 10197 | 86.3 | 90.3 | 90.7 | 82.2 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 47.76 (+1.64) | 4.05 (+1.69) | 0.41 (-0.05) | 2985 | 8.24 | 3239 | 8.94 | -109 | 0.3 | 36211 | 119.5 | 112.0 | 125.0 | 101.0 |
| 2024-11-29 | 46.12 (+1.6) | 2.36 (0.0) | 0.46 (0.0) | 3272 | 31.94 | 0 | 0.0 | -1 | 0.01 | 10243 | 112.0 | 107.0 | 122.0 | 106.0 |
| 2024-10-30 | 44.52 (+0.25) | 2.36 (-0.19) | 0.46 (+0.04) | -451 | 3.7 | -49 | 0.4 | 88 | 0.72 | 12186 | 107.0 | 124.0 | 127.5 | 107.0 |
| 2024-09-30 | 44.27 (+0.15) | 2.55 (+0.58) | 0.42 (+0.03) | 482 | 7.33 | 1118 | 16.99 | 52 | 0.79 | 6579 | 124.0 | 121.0 | 124.0 | 114.0 |
| 2024-08-30 | 44.12 (+0.99) | 1.97 (-0.01) | 0.39 (+0.01) | 2560 | 28.82 | -18 | 0.2 | 25 | 0.28 | 8882 | 121.0 | 120.0 | 121.0 | 105.5 |
| 2024-07-31 | 43.13 (+0.81) | 1.98 (-0.06) | 0.38 (+0.04) | 1779 | 12.54 | -118 | 0.83 | 81 | 0.57 | 14182 | 118.5 | 123.0 | 123.0 | 112.0 |
| 2024-06-28 | 42.32 (+0.16) | 2.04 (0.0) | 0.34 (-0.03) | 667 | 9.62 | 3 | 0.04 | -72 | 1.04 | 6937 | 123.0 | 128.5 | 134.0 | 122.5 |
| 2024-05-31 | 42.16 (+0.22) | 2.04 (+0.18) | 0.37 (0.0) | 1514 | 11.81 | 347 | 2.71 | 8 | 0.06 | 12816 | 128.5 | 120.0 | 133.0 | 119.5 |
| 2024-04-30 | 41.94 (+0.5) | 1.86 (+0.22) | 0.37 (-0.02) | 202 | 1.18 | -945 | 5.53 | -47 | 0.28 | 17083 | 120.5 | 124.0 | 124.5 | 106.5 |
| 2024-03-29 | 41.44 (+0.17) | 1.64 (-0.71) | 0.39 (+0.02) | 596 | 4.79 | -1357 | 10.91 | 44 | 0.35 | 12437 | 123.0 | 125.0 | 128.0 | 117.5 |
| 2024-02-29 | 41.27 (+0.13) | 2.35 (-0.97) | 0.37 (+0.04) | 108 | 1.27 | -1841 | 21.56 | 72 | 0.84 | 8537 | 125.5 | 126.5 | 127.5 | 120.5 |
| 2024-01-31 | 41.14 (+0.52) | 3.32 (-1.99) | 0.33 (+0.04) | 650 | 4.35 | -3792 | 25.37 | 72 | 0.48 | 14945 | 126.0 | 134.0 | 136.5 | 121.5 |
| 2023-12-29 | 40.62 (+1.02) | 5.31 (-3.45) | 0.29 (-0.2) | 5715 | 20.43 | -6591 | 23.56 | -382 | 1.37 | 27975 | 133.5 | 147.0 | 149.5 | 132.5 |
| 2023-11-30 | 39.6 (+0.67) | 8.76 (+1.47) | 0.49 (+0.12) | 886 | 3.13 | 2811 | 9.92 | 242 | 0.85 | 28331 | 147.5 | 130.0 | 151.5 | 128.0 |
| 2023-10-31 | 38.93 (+1.26) | 7.29 (-0.1) | 0.37 (-0.13) | 2038 | 8.12 | 612 | 2.44 | -257 | 1.02 | 25107 | 128.5 | 120.0 | 137.5 | 118.5 |
| 2023-09-28 | 37.67 (-0.53) | 7.39 (+3.2) | 0.5 (+0.03) | -1317 | 4.46 | 6093 | 20.62 | 65 | 0.22 | 29543 | 119.0 | 129.5 | 139.5 | 119.0 |
| 2023-08-31 | 38.2 (-0.13) | 4.19 (+0.33) | 0.47 (-0.1) | -680 | 4.91 | 626 | 4.52 | -196 | 1.41 | 13858 | 129.0 | 124.0 | 129.0 | 119.0 |
| 2023-07-31 | 38.33 (-0.09) | 3.86 (-1.53) | 0.57 (+0.06) | -100 | 0.31 | -2582 | 7.95 | 111 | 0.34 | 32462 | 125.0 | 139.5 | 143.0 | 117.5 |
| 2023-06-30 | 38.42 (-0.14) | 5.39 (+1.5) | 0.51 (+0.01) | -1789 | 5.45 | 2876 | 8.76 | 21 | 0.06 | 32839 | 138.0 | 126.0 | 143.0 | 126.0 |
| 2023-05-31 | 38.56 (-2.53) | 3.89 (-1.65) | 0.5 (+0.23) | -3992 | 15.91 | -2910 | 11.59 | 458 | 1.82 | 25099 | 126.0 | 123.0 | 126.5 | 115.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 41.09 (-1.14) | 5.54 (-1.08) | 0.27 (+0.16) | -3486 | 18.61 | -1998 | 10.67 | 285 | 1.52 | 18733 | 123.0 | 133.0 | 133.5 | 119.5 |
| 2023-03-31 | 42.23 (-1.87) | 6.62 (+0.2) | 0.11 (-0.07) | -3844 | 12.96 | -1005 | 3.39 | -112 | 0.38 | 29663 | 133.5 | 138.5 | 141.5 | 126.5 |
| 2023-02-24 | 44.1 (-3.8) | 6.42 (+0.15) | 0.18 (+0.14) | -7737 | 19.9 | 283 | 0.73 | 250 | 0.64 | 38870 | 136.5 | 133.0 | 139.0 | 126.5 |
| 2023-01-31 | 47.9 (-1.0) | 6.27 (-2.64) | 0.04 (+0.04) | -1834 | 5.11 | -4916 | 13.7 | 70 | 0.2 | 35871 | 132.5 | 151.5 | 153.0 | 129.0 |
| 2022-12-30 | 48.9 (+0.37) | 8.91 (+1.94) | 0.0 (-0.09) | 1240 | 2.39 | 3793 | 7.32 | -224 | 0.43 | 51835 | 152.0 | 152.5 | 165.5 | 140.0 |
| 2022-11-30 | 48.53 (-2.45) | 6.97 (+0.74) | 0.09 (+0.04) | -4401 | 10.87 | 1364 | 3.37 | 69 | 0.17 | 40473 | 151.0 | 136.0 | 155.5 | 134.5 |
| 2022-10-31 | 50.98 (-1.02) | 6.23 (-0.19) | 0.05 (+0.04) | -2109 | 3.06 | 1175 | 1.71 | 77 | 0.11 | 68912 | 136.5 | 154.0 | 166.0 | 126.0 |
| 2022-09-30 | 52.0 (+1.42) | 6.42 (+0.22) | 0.01 (-0.32) | 2232 | 4.9 | 414 | 0.91 | -625 | 1.37 | 45511 | 159.0 | 186.0 | 205.0 | 147.0 |
| 2022-08-31 | 50.58 (+4.5) | 6.2 (-1.58) | 0.33 (+0.04) | 9043 | 13.12 | -2950 | 4.28 | 64 | 0.09 | 68921 | 189.5 | 168.0 | 194.5 | 151.0 |
| 2022-07-29 | 46.08 (-1.12) | 7.78 (+1.88) | 0.29 (-0.21) | -1287 | 1.56 | 3503 | 4.24 | -379 | 0.46 | 82651 | 170.0 | 174.0 | 184.0 | 156.0 |
| 2022-06-30 | 47.2 (+2.73) | 5.9 (+1.29) | 0.5 (+0.01) | 3419 | 7.57 | 1744 | 3.86 | 16 | 0.04 | 45157 | 173.0 | 152.5 | 182.5 | 152.0 |
| 2022-05-31 | 44.47 (+0.9) | 4.61 (-0.34) | 0.49 (-0.15) | 1640 | 5.68 | -631 | 2.19 | -278 | 0.96 | 28874 | 152.5 | 153.0 | 155.0 | 140.0 |
| 2022-04-29 | 43.57 (+3.35) | 4.95 (+1.45) | 0.64 (-0.06) | 6353 | 14.63 | 2711 | 6.24 | -117 | 0.27 | 43432 | 154.5 | 122.5 | 155.0 | 122.0 |
| 2022-03-31 | 40.22 (+0.19) | 3.5 (-0.2) | 0.7 (+0.02) | 305 | 1.16 | -127 | 0.48 | 31 | 0.12 | 26191 | 123.5 | 115.5 | 124.5 | 103.0 |
| 2022-02-25 | 40.03 (-1.21) | 3.7 (+0.84) | 0.68 (+0.01) | -2156 | 7.56 | 1559 | 5.46 | 18 | 0.06 | 28535 | 117.5 | 108.0 | 122.5 | 106.0 |
| 2022-01-26 | 41.24 (+1.25) | 2.86 (+0.8) | 0.67 (+0.08) | 2807 | 11.18 | 1501 | 5.98 | 160 | 0.64 | 25106 | 106.5 | 98.0 | 113.5 | 96.3 |
| 2021-12-30 | 39.99 (-0.28) | 2.06 (-0.17) | 0.59 (-0.04) | -82 | 0.54 | -331 | 2.17 | -90 | 0.59 | 15246 | 96.9 | 98.6 | 105.0 | 90.5 |
| 2021-11-30 | 40.27 (-0.18) | 2.23 (+0.22) | 0.63 (-0.02) | 73 | 0.59 | 408 | 3.32 | -21 | 0.17 | 12301 | 98.4 | 103.0 | 105.0 | 86.9 |
| 2021-10-29 | 40.45 (+0.69) | 2.01 (+0.14) | 0.65 (+0.03) | 348 | 2.03 | 267 | 1.56 | 47 | 0.27 | 17130 | 103.0 | 98.6 | 110.0 | 93.4 |
| 2021-09-30 | 39.76 (-0.21) | 1.87 (-0.12) | 0.62 (-0.03) | -133 | 1.68 | 42 | 0.53 | -47 | 0.59 | 7939 | 99.2 | 87.7 | 99.2 | 87.4 |
| 2021-08-31 | 39.97 (-0.07) | 1.99 (-0.62) | 0.65 (+0.05) | -210 | 1.5 | -1151 | 8.24 | 83 | 0.59 | 13972 | 87.7 | 92.7 | 95.2 | 80.2 |
| 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 | |||
| 2021-07-30 | 40.04 (-0.27) | 2.61 (-1.65) | 0.6 (+0.02) | -999 | 3.82 | -3075 | 11.75 | 36 | 0.14 | 26171 | 92.7 | 113.5 | 114.0 | 91.8 |
| 2021-06-30 | 40.31 (+0.23) | 4.26 (-0.8) | 0.58 (+0.11) | 572 | 2.99 | -1912 | 9.99 | 209 | 1.09 | 19146 | 113.0 | 122.0 | 125.0 | 112.0 |
| 2021-05-31 | 40.08 (+0.1) | 5.06 (+0.62) | 0.47 (-0.42) | 887 | 2.85 | 1178 | 3.79 | -770 | 2.48 | 31101 | 122.0 | 119.0 | 126.5 | 93.2 |
| 2021-04-29 | 39.98 (+0.53) | 4.44 (-1.14) | 0.89 (+0.08) | 626 | 1.31 | -2106 | 4.42 | 137 | 0.29 | 47689 | 121.0 | 115.0 | 139.5 | 112.0 |
| 2021-03-31 | 39.45 (-0.05) | 5.58 (-0.58) | 0.81 (+0.34) | 47 | 0.27 | -6 | 0.03 | 644 | 3.68 | 17511 | 114.5 | 114.5 | 122.5 | 105.0 |
| 2021-02-26 | 39.5 (-0.03) | 6.16 (-0.32) | 0.47 (-0.01) | 717 | 7.38 | -592 | 6.1 | -30 | 0.31 | 9709 | 113.0 | 109.5 | 119.5 | 106.0 |
| 2021-01-29 | 39.53 (-0.38) | 6.48 (+0.75) | 0.48 (-0.04) | -1220 | 4.08 | 1397 | 4.67 | -75 | 0.25 | 29892 | 109.5 | 112.0 | 120.5 | 101.0 |
| 2020-12-31 | 39.91 (+0.32) | 5.73 (-1.68) | 0.52 (-0.35) | 591 | 3.24 | -4340 | 23.76 | -650 | 3.56 | 18267 | 112.0 | 122.0 | 122.5 | 106.0 |
| 2020-11-30 | 39.59 (+0.03) | 7.41 (+0.1) | 0.87 (+0.23) | 1321 | 4.66 | 184 | 0.65 | 442 | 1.56 | 28367 | 121.0 | 119.0 | 133.5 | 113.5 |
| 2020-10-30 | 39.56 (-0.65) | 7.31 (+0.1) | 0.64 (+0.16) | 90 | 0.41 | 927 | 4.26 | 342 | 1.57 | 21763 | 119.5 | 108.5 | 124.0 | 105.5 |
| 2020-09-30 | 40.21 (-0.21) | 7.21 (-0.85) | 0.48 (-0.39) | 311 | 1.07 | -3173 | 10.94 | -682 | 2.35 | 29008 | 108.5 | 128.0 | 130.5 | 104.0 |
| 2020-08-31 | 40.42 (+0.49) | 8.06 (+3.53) | 0.87 (+0.35) | -17 | 0.02 | 6192 | 8.17 | 601 | 0.79 | 75789 | 126.0 | 107.5 | 137.0 | 102.5 |
| 2020-07-31 | 39.93 (+0.04) | 4.53 (-0.4) | 0.52 (+0.36) | 117 | 0.17 | -714 | 1.04 | 632 | 0.92 | 68930 | 107.5 | 105.0 | 116.5 | 100.0 |
| 2020-06-30 | 39.89 (-0.56) | 4.93 (-0.16) | 0.16 (-0.11) | -1097 | 1.74 | 2576 | 4.09 | -182 | 0.29 | 63001 | 104.5 | 100.0 | 117.0 | 73.1 |
| 2020-05-29 | 40.45 (-4.9) | 5.09 (-0.25) | 0.27 (+0.19) | -3161 | 6.02 | 377 | 0.72 | 310 | 0.59 | 52468 | 99.9 | 94.5 | 103.5 | 81.5 |
| 2020-04-30 | 45.35 (-0.02) | 5.34 (-0.48) | 0.08 (+0.05) | -868 | 1.66 | -755 | 1.45 | 61 | 0.12 | 52152 | 97.4 | 84.0 | 98.5 | 80.5 |
| 2020-03-31 | 45.37 (-3.22) | 5.82 (-0.25) | 0.03 (+0.03) | -5315 | 8.57 | -814 | 1.31 | -140 | 0.23 | 62043 | 83.9 | 99.9 | 112.5 | 50.5 |
| 2020-02-27 | 48.59 (+0.41) | 6.07 (-0.06) | 0.0 (0.0) | 443 | 1.47 | -86 | 0.28 | -100 | 0.33 | 30210 | 106.0 | 128.5 | 138.0 | 104.5 |
| 2020-01-31 | 48.18 () | 6.13 () | 0.0 () | 328 | 0 | 1205 | 0 | -821 | 0 | 0 | ||||
