- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | 56.85 (+0.07) | 1.0 (0.0) | 0.51 (0.0) | 178 | 17.87 | 0 | 0.0 | -13 | 1.31 | 996 | 219.5 | 219.0 | 223.0 | 219.0 |
| 2025-04-29 | 56.78 (-0.02) | 1.0 (0.0) | 0.51 (-0.01) | -62 | 5.89 | 0 | 0.0 | -7 | 0.66 | 1053 | 219.5 | 219.0 | 223.5 | 217.5 |
| 2025-04-28 | 56.8 (+0.08) | 1.0 (0.0) | 0.52 (+0.01) | 23 | 2.59 | 1 | 0.11 | 16 | 1.8 | 889 | 219.5 | 215.5 | 220.5 | 215.0 |
| 2025-04-25 | 56.72 (+0.07) | 1.0 (0.0) | 0.51 (+0.01) | 201 | 24.39 | 0 | 0.0 | 22 | 2.67 | 824 | 214.5 | 213.5 | 215.5 | 211.5 |
| 2025-04-24 | 56.65 (-0.04) | 1.0 (0.0) | 0.5 (-0.01) | 1 | 0.2 | 1 | 0.2 | -10 | 2.03 | 492 | 210.0 | 213.5 | 214.0 | 209.5 |
| 2025-04-23 | 56.69 (+0.07) | 1.0 (0.0) | 0.51 (0.0) | 186 | 26.35 | 0 | 0.0 | 0 | 0.0 | 706 | 213.0 | 211.0 | 214.5 | 210.0 |
| 2025-04-22 | 56.62 (+0.16) | 1.0 (+0.05) | 0.51 (+0.01) | 419 | 38.2 | -300 | 27.35 | 11 | 1.0 | 1097 | 206.5 | 203.0 | 208.0 | 202.0 |
| 2025-04-21 | 56.46 (0.0) | 0.95 (0.0) | 0.5 (-0.01) | -24 | 2.47 | 0 | 0.0 | -15 | 1.54 | 972 | 206.5 | 213.5 | 214.5 | 206.5 |
| 2025-04-18 | 56.46 (0.0) | 0.95 (0.0) | 0.51 (0.0) | 24 | 4.37 | 0 | 0.0 | 2 | 0.36 | 549 | 213.0 | 214.0 | 215.0 | 212.0 |
| 2025-04-17 | 56.46 (+0.04) | 0.95 (0.0) | 0.51 (+0.01) | 137 | 9.5 | 0 | 0.0 | 14 | 0.97 | 1442 | 214.5 | 214.0 | 215.0 | 210.0 |
| 2025-04-16 | 56.42 (-0.16) | 0.95 (0.0) | 0.5 (-0.05) | -417 | 17.51 | 0 | 0.0 | -123 | 5.17 | 2381 | 216.0 | 217.0 | 221.0 | 213.0 |
| 2025-04-15 | 56.58 (-0.07) | 0.95 (0.0) | 0.55 (+0.02) | -188 | 6.33 | 0 | 0.0 | 40 | 1.35 | 2968 | 220.5 | 219.5 | 224.5 | 217.5 |
| 2025-04-14 | 56.65 (-0.26) | 0.95 (+0.23) | 0.53 (0.0) | -644 | 13.85 | 601 | 12.93 | -4 | 0.09 | 4649 | 218.0 | 210.5 | 220.0 | 209.5 |
| 2025-04-11 | 56.91 (-0.22) | 0.72 (0.0) | 0.53 (+0.01) | -571 | 9.6 | 1 | 0.02 | 34 | 0.57 | 5945 | 212.0 | 190.0 | 212.5 | 183.5 |
| 2025-04-10 | 57.13 (+0.04) | 0.72 (0.0) | 0.52 (0.0) | 101 | 17.03 | -2 | 0.34 | 1 | 0.17 | 593 | 193.5 | 193.5 | 193.5 | 193.5 |
| 2025-04-09 | 57.09 (+1.01) | 0.72 (0.0) | 0.52 (-0.04) | 2679 | 32.66 | 4 | 0.05 | -101 | 1.23 | 8202 | 176.0 | 183.5 | 192.0 | 172.5 |
| 2025-04-08 | 56.08 (+0.11) | 0.72 (0.0) | 0.56 (-0.01) | 267 | 10.16 | 0 | 0.0 | -29 | 1.1 | 2629 | 188.5 | 188.5 | 194.0 | 188.5 |
| 2025-04-07 | 55.97 (-0.03) | 0.72 (+0.02) | 0.57 (0.0) | 66 | 21.22 | 42 | 13.5 | -6 | 1.93 | 311 | 209.0 | 209.0 | 209.0 | 209.0 |
| 2025-04-02 | 56.0 (-0.09) | 0.7 (0.0) | 0.57 (-0.01) | -17 | 1.97 | 0 | 0.0 | -7 | 0.81 | 864 | 232.0 | 233.0 | 234.0 | 229.5 |
| 2025-04-01 | 56.09 (+0.18) | 0.7 (0.0) | 0.58 (0.0) | 504 | 33.47 | 0 | 0.0 | -13 | 0.86 | 1506 | 234.0 | 226.0 | 234.0 | 225.0 |
| 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 | |||
| 2025-03-31 | 55.91 (+0.38) | 0.7 (-0.01) | 0.58 (-0.04) | 932 | 28.05 | -9 | 0.27 | -93 | 2.8 | 3323 | 222.0 | 230.5 | 235.0 | 220.5 |
| 2025-03-28 | 55.53 (-0.1) | 0.71 (0.0) | 0.62 (-0.01) | -287 | 15.15 | 0 | 0.0 | -46 | 2.43 | 1895 | 241.5 | 250.5 | 250.5 | 240.5 |
| 2025-03-27 | 55.63 (+0.01) | 0.71 (+0.01) | 0.63 (0.0) | -23 | 3.02 | 8 | 1.05 | -7 | 0.92 | 762 | 251.0 | 250.5 | 251.5 | 249.5 |
| 2025-03-26 | 55.62 (0.0) | 0.7 (0.0) | 0.63 (0.0) | -13 | 3.0 | 0 | 0.0 | 8 | 1.85 | 433 | 252.0 | 252.5 | 253.5 | 251.5 |
| 2025-03-25 | 55.62 (0.0) | 0.7 (0.0) | 0.63 (0.0) | -54 | 11.02 | 1 | 0.2 | -2 | 0.41 | 490 | 252.0 | 252.0 | 253.0 | 250.5 |
| 2025-03-24 | 55.62 (-0.11) | 0.7 (0.0) | 0.63 (0.0) | -307 | 38.57 | 1 | 0.13 | 0 | 0.0 | 796 | 250.0 | 254.5 | 255.0 | 250.0 |
| 2025-03-21 | 55.73 (+0.04) | 0.7 (-0.01) | 0.63 (0.0) | 80 | 10.81 | -9 | 1.22 | 9 | 1.22 | 740 | 253.5 | 253.0 | 254.5 | 251.5 |
| 2025-03-20 | 55.69 (-0.03) | 0.71 (0.0) | 0.63 (+0.01) | -77 | 10.49 | 0 | 0.0 | 15 | 2.04 | 734 | 252.5 | 253.0 | 253.5 | 251.0 |
| 2025-03-19 | 55.72 (-0.15) | 0.71 (-0.01) | 0.62 (-0.05) | -612 | 31.56 | -29 | 1.5 | -116 | 5.98 | 1939 | 251.0 | 257.5 | 259.5 | 250.5 |
| 2025-03-18 | 55.87 (-0.1) | 0.72 (+0.06) | 0.67 (0.0) | -388 | 38.57 | 142 | 14.12 | -7 | 0.7 | 1006 | 256.5 | 258.0 | 258.0 | 254.0 |
| 2025-03-17 | 55.97 (+0.11) | 0.66 (0.0) | 0.67 (0.0) | 245 | 31.01 | 0 | 0.0 | 2 | 0.25 | 790 | 255.5 | 257.0 | 258.0 | 255.0 |
| 2025-03-14 | 55.86 (-0.23) | 0.66 (-0.06) | 0.67 (0.0) | -504 | 35.67 | -160 | 11.32 | -11 | 0.78 | 1413 | 254.5 | 258.0 | 258.5 | 252.5 |
| 2025-03-13 | 56.09 (-0.27) | 0.72 (+0.07) | 0.67 (-0.03) | -711 | 40.65 | 200 | 11.44 | -71 | 4.06 | 1749 | 256.0 | 265.0 | 265.0 | 256.0 |
| 2025-03-12 | 56.36 (+0.07) | 0.65 (+0.26) | 0.7 (-0.05) | 84 | 4.46 | 700 | 37.19 | -126 | 6.7 | 1882 | 263.0 | 262.0 | 266.5 | 258.0 |
| 2025-03-11 | 56.29 (+0.03) | 0.39 (+0.27) | 0.75 (-0.03) | -144 | 4.89 | 700 | 23.79 | -79 | 2.69 | 2942 | 261.0 | 252.5 | 262.5 | 249.0 |
| 2025-03-10 | 56.26 (0.0) | 0.12 (-0.04) | 0.78 (-0.02) | -185 | 12.71 | -98 | 6.74 | -72 | 4.95 | 1455 | 259.5 | 260.5 | 262.5 | 257.5 |
| 2025-03-07 | 56.26 (-0.1) | 0.16 (+0.04) | 0.8 (-0.03) | -686 | 28.82 | 100 | 4.2 | -59 | 2.48 | 2380 | 260.5 | 265.0 | 267.5 | 260.5 |
| 2025-03-06 | 56.36 (-0.3) | 0.12 (0.0) | 0.83 (-0.01) | -948 | 48.57 | 1 | 0.05 | -24 | 1.23 | 1952 | 263.0 | 269.0 | 269.0 | 262.5 |
| 2025-03-05 | 56.66 (+0.01) | 0.12 (-0.01) | 0.84 (+0.01) | -7 | 0.89 | -27 | 3.44 | 4 | 0.51 | 784 | 269.0 | 269.0 | 270.0 | 267.0 |
| 2025-03-04 | 56.65 (-0.11) | 0.13 (-0.01) | 0.83 (-0.03) | -256 | 15.93 | -20 | 1.24 | -73 | 4.54 | 1607 | 267.5 | 264.5 | 268.0 | 260.0 |
| 2025-03-03 | 56.76 (-0.01) | 0.14 (0.0) | 0.86 (-0.01) | -198 | 10.56 | -11 | 0.59 | -23 | 1.23 | 1875 | 268.5 | 272.5 | 273.0 | 267.0 |
| 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 | |||
| 2025-02-27 | 56.77 (-0.03) | 0.14 (-0.01) | 0.87 (0.0) | -70 | 6.9 | -12 | 1.18 | 12 | 1.18 | 1014 | 274.5 | 272.5 | 274.5 | 272.0 |
| 2025-02-26 | 56.8 (+0.02) | 0.15 (0.0) | 0.87 (+0.01) | 26 | 3.8 | -10 | 1.46 | 23 | 3.36 | 685 | 273.5 | 271.0 | 276.0 | 270.5 |
| 2025-02-25 | 56.78 (-0.16) | 0.15 (0.0) | 0.86 (-0.03) | -442 | 30.63 | 0 | 0.0 | -78 | 5.41 | 1443 | 270.5 | 275.0 | 276.5 | 270.0 |
| 2025-02-24 | 56.94 (-0.02) | 0.15 (0.0) | 0.89 (0.0) | -27 | 1.76 | 0 | 0.0 | -21 | 1.37 | 1533 | 275.0 | 274.5 | 278.5 | 274.5 |
| 2025-02-21 | 56.96 (-0.11) | 0.15 (0.0) | 0.89 (+0.02) | -385 | 15.94 | 1 | 0.04 | 70 | 2.9 | 2416 | 275.0 | 274.5 | 278.0 | 273.0 |
| 2025-02-20 | 57.07 (-0.08) | 0.15 (0.0) | 0.87 (0.0) | -181 | 12.64 | 0 | 0.0 | 0 | 0.0 | 1432 | 271.0 | 273.5 | 275.0 | 269.5 |
| 2025-02-19 | 57.15 (-0.08) | 0.15 (0.0) | 0.87 (-0.01) | -304 | 19.8 | 0 | 0.0 | -36 | 2.35 | 1535 | 273.5 | 276.0 | 278.0 | 273.0 |
| 2025-02-18 | 57.23 (-0.17) | 0.15 (-0.01) | 0.88 (-0.08) | -156 | 7.68 | -16 | 0.79 | -198 | 9.74 | 2032 | 276.0 | 278.5 | 278.5 | 274.0 |
| 2025-02-17 | 57.4 (-0.39) | 0.16 (-0.01) | 0.96 (-0.03) | -1088 | 35.24 | -45 | 1.46 | -103 | 3.34 | 3087 | 279.5 | 284.5 | 285.5 | 279.0 |
| 2025-02-14 | 57.79 (+0.55) | 0.17 (-0.01) | 0.99 (+0.08) | 1596 | 23.17 | -9 | 0.13 | 231 | 3.35 | 6889 | 286.0 | 280.5 | 290.0 | 279.0 |
| 2025-02-13 | 57.24 (0.0) | 0.18 (0.0) | 0.91 (-0.01) | 2 | 0.16 | 0 | 0.0 | -40 | 3.16 | 1265 | 277.0 | 280.5 | 280.5 | 276.5 |
| 2025-02-12 | 57.24 (+0.06) | 0.18 (0.0) | 0.92 (+0.08) | 349 | 10.96 | 2 | 0.06 | 222 | 6.97 | 3184 | 277.0 | 278.0 | 284.0 | 277.0 |
| 2025-02-11 | 57.18 (-0.07) | 0.18 (-0.01) | 0.84 (-0.01) | -129 | 6.27 | -27 | 1.31 | -19 | 0.92 | 2057 | 276.5 | 280.5 | 282.0 | 275.5 |
| 2025-02-10 | 57.25 (+0.13) | 0.19 (0.0) | 0.85 (-0.03) | 369 | 18.43 | 0 | 0.0 | -80 | 4.0 | 2002 | 279.5 | 278.0 | 282.0 | 276.5 |
| 2025-02-07 | 57.12 (+0.02) | 0.19 (0.0) | 0.88 (+0.01) | 133 | 6.88 | 0 | 0.0 | 27 | 1.4 | 1933 | 278.0 | 273.5 | 279.5 | 271.0 |
| 2025-02-06 | 57.1 (+0.25) | 0.19 (+0.01) | 0.87 (+0.07) | 628 | 20.77 | 6 | 0.2 | 189 | 6.25 | 3023 | 274.0 | 266.5 | 278.5 | 266.5 |
| 2025-02-05 | 56.85 (+0.08) | 0.18 (0.0) | 0.8 (+0.04) | 236 | 15.5 | 0 | 0.0 | 98 | 6.43 | 1523 | 266.0 | 261.0 | 268.5 | 261.0 |
| 2025-02-04 | 56.77 (-0.09) | 0.18 (-0.01) | 0.76 (-0.02) | -150 | 20.83 | -20 | 2.78 | -60 | 8.33 | 720 | 258.5 | 261.0 | 261.5 | 257.0 |
| 2025-02-03 | 56.86 (+0.01) | 0.19 (0.0) | 0.78 (+0.03) | -3 | 0.28 | 0 | 0.0 | 75 | 6.89 | 1088 | 259.0 | 256.0 | 261.0 | 253.5 |
| 2025-01-22 | 56.85 (+0.01) | 0.19 (-0.11) | 0.75 (0.0) | 38 | 3.94 | -65 | 6.74 | 8 | 0.83 | 965 | 258.0 | 257.5 | 260.0 | 257.5 |
| 2025-01-21 | 56.84 (+0.02) | 0.3 (-0.08) | 0.75 (0.0) | 38 | 3.94 | -227 | 23.55 | -10 | 1.04 | 964 | 256.5 | 257.0 | 258.5 | 255.0 |
| 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 | |||
| 2025-01-20 | 56.82 (-0.32) | 0.38 (-0.09) | 0.75 (-0.01) | -1050 | 34.35 | -233 | 7.62 | -23 | 0.75 | 3057 | 258.0 | 261.5 | 262.0 | 251.5 |
| 2025-01-17 | 57.14 (+0.02) | 0.47 (-0.05) | 0.76 (0.0) | 45 | 6.18 | -126 | 17.31 | -6 | 0.82 | 728 | 260.5 | 264.0 | 264.5 | 260.0 |
| 2025-01-16 | 57.12 (-0.01) | 0.52 (0.0) | 0.76 (0.0) | -90 | 11.64 | 0 | 0.0 | 17 | 2.2 | 773 | 262.5 | 261.5 | 262.5 | 259.0 |
| 2025-01-15 | 57.13 (-0.13) | 0.52 (0.0) | 0.76 (-0.1) | -363 | 32.79 | 0 | 0.0 | -266 | 24.03 | 1107 | 258.0 | 263.0 | 263.5 | 258.0 |
| 2025-01-14 | 57.26 (-0.06) | 0.52 (0.0) | 0.86 (-0.02) | -175 | 16.14 | 0 | 0.0 | -53 | 4.89 | 1084 | 263.5 | 263.5 | 268.5 | 261.5 |
| 2025-01-13 | 57.32 (-0.18) | 0.52 (0.0) | 0.88 (-0.02) | -515 | 25.92 | 0 | 0.0 | -67 | 3.37 | 1987 | 261.5 | 269.0 | 271.5 | 259.5 |
| 2025-01-10 | 57.5 (-0.17) | 0.52 (0.0) | 0.9 (0.0) | -452 | 40.72 | 0 | 0.0 | -3 | 0.27 | 1110 | 266.0 | 269.5 | 274.5 | 266.0 |
| 2025-01-09 | 57.67 (+0.06) | 0.52 (0.0) | 0.9 (-0.02) | 209 | 18.86 | 0 | 0.0 | -43 | 3.88 | 1108 | 270.0 | 275.5 | 277.0 | 270.0 |
| 2025-01-08 | 57.61 (+0.09) | 0.52 (0.0) | 0.92 (-0.01) | 326 | 29.74 | 0 | 0.0 | -31 | 2.83 | 1096 | 274.5 | 274.5 | 276.0 | 272.5 |
| 2025-01-07 | 57.52 (+0.01) | 0.52 (0.0) | 0.93 (+0.06) | 27 | 2.1 | 0 | 0.0 | 172 | 13.36 | 1287 | 272.0 | 273.0 | 277.0 | 271.5 |
| 2025-01-06 | 57.51 (+0.07) | 0.52 (0.0) | 0.87 (+0.01) | 202 | 21.33 | 0 | 0.0 | 26 | 2.75 | 947 | 269.0 | 266.0 | 273.0 | 266.0 |
| 2025-01-03 | 57.44 (-0.07) | 0.52 (0.0) | 0.86 (0.0) | -185 | 23.36 | 0 | 0.0 | -19 | 2.4 | 792 | 264.5 | 266.0 | 267.5 | 264.5 |
| 2025-01-02 | 57.51 (-0.05) | 0.52 (0.0) | 0.86 (-0.03) | -155 | 19.6 | 0 | 0.0 | -70 | 8.85 | 791 | 266.5 | 270.0 | 273.0 | 266.5 |
| 2024-12-31 | 57.56 (+0.01) | 0.52 (0.0) | 0.89 (-0.01) | 32 | 6.25 | 0 | 0.0 | -18 | 3.52 | 512 | 269.5 | 271.0 | 271.0 | 267.5 |
| 2024-12-30 | 57.55 (-0.03) | 0.52 (0.0) | 0.9 (0.0) | -55 | 9.08 | -1 | 0.17 | 1 | 0.17 | 606 | 271.0 | 270.5 | 274.5 | 269.5 |
| 2024-12-27 | 57.58 (-0.15) | 0.52 (-0.01) | 0.9 (-0.03) | -362 | 21.47 | -16 | 0.95 | -87 | 5.16 | 1686 | 271.5 | 277.0 | 279.0 | 271.0 |
| 2024-12-26 | 57.73 (+0.44) | 0.53 (+0.02) | 0.93 (+0.06) | 1185 | 35.85 | 51 | 1.54 | 172 | 5.2 | 3305 | 275.5 | 265.0 | 278.0 | 265.0 |
| 2024-12-25 | 57.29 (-0.04) | 0.51 (0.0) | 0.87 (0.0) | -136 | 16.75 | 0 | 0.0 | -21 | 2.59 | 812 | 264.0 | 268.5 | 268.5 | 263.0 |
| 2024-12-24 | 57.33 (+0.03) | 0.51 (+0.01) | 0.87 (+0.01) | 96 | 10.68 | 14 | 1.56 | 36 | 4.0 | 899 | 266.0 | 264.0 | 269.5 | 264.0 |
| 2024-12-23 | 57.3 (+0.04) | 0.5 (0.0) | 0.86 (+0.02) | 125 | 13.4 | 0 | 0.0 | 42 | 4.5 | 933 | 263.5 | 264.0 | 268.5 | 263.5 |
| 2024-12-20 | 57.26 (-0.05) | 0.5 (0.0) | 0.84 (0.0) | -140 | 18.16 | -1 | 0.13 | 6 | 0.78 | 771 | 260.5 | 260.0 | 264.5 | 259.5 |
| 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 | |||
| 2024-12-19 | 57.31 (-0.09) | 0.5 (0.0) | 0.84 (0.0) | -320 | 36.82 | 0 | 0.0 | -7 | 0.81 | 869 | 260.5 | 261.0 | 263.0 | 259.0 |
| 2024-12-18 | 57.4 (-0.1) | 0.5 (0.0) | 0.84 (-0.01) | -327 | 22.14 | 1 | 0.07 | -6 | 0.41 | 1477 | 263.5 | 259.0 | 265.0 | 258.5 |
| 2024-12-17 | 57.5 (-0.11) | 0.5 (+0.02) | 0.85 (0.0) | -296 | 27.79 | 63 | 5.92 | 3 | 0.28 | 1065 | 259.0 | 257.5 | 264.5 | 257.5 |
| 2024-12-16 | 57.61 (0.0) | 0.48 (0.0) | 0.85 (-0.02) | -34 | 2.92 | 0 | 0.0 | -54 | 4.64 | 1165 | 257.5 | 262.0 | 262.0 | 257.0 |
| 2024-12-13 | 57.61 (-0.06) | 0.48 (-0.03) | 0.87 (-0.02) | -145 | 10.15 | -92 | 6.44 | -63 | 4.41 | 1429 | 261.0 | 265.5 | 267.0 | 260.5 |
| 2024-12-12 | 57.67 (-0.1) | 0.51 (0.0) | 0.89 (-0.03) | -326 | 26.55 | 0 | 0.0 | -80 | 6.51 | 1228 | 265.0 | 267.5 | 269.0 | 265.0 |
| 2024-12-11 | 57.77 (-0.08) | 0.51 (0.0) | 0.92 (-0.02) | -268 | 10.25 | 9 | 0.34 | -67 | 2.56 | 2614 | 266.0 | 267.0 | 270.5 | 265.5 |
| 2024-12-10 | 57.85 (-0.19) | 0.51 (0.0) | 0.94 (-0.04) | -452 | 30.64 | 0 | 0.0 | -88 | 5.97 | 1475 | 272.5 | 277.0 | 279.0 | 272.5 |
| 2024-12-09 | 58.04 (-0.09) | 0.51 (0.0) | 0.98 (-0.02) | -260 | 16.13 | 0 | 0.0 | -58 | 3.6 | 1612 | 276.5 | 279.5 | 279.5 | 274.0 |
| 2024-12-06 | 58.13 (-0.29) | 0.51 (0.0) | 1.0 (-0.05) | -823 | 30.2 | 5 | 0.18 | -137 | 5.03 | 2725 | 280.0 | 287.0 | 288.5 | 279.0 |
| 2024-12-05 | 58.42 (-0.07) | 0.51 (0.0) | 1.05 (+0.02) | -196 | 9.87 | 5 | 0.25 | 44 | 2.22 | 1985 | 286.0 | 287.0 | 291.5 | 285.5 |
| 2024-12-04 | 58.49 (-0.05) | 0.51 (0.0) | 1.03 (0.0) | -121 | 7.2 | 0 | 0.0 | 18 | 1.07 | 1680 | 287.0 | 289.5 | 291.0 | 286.0 |
| 2024-12-03 | 58.54 (-0.16) | 0.51 (+0.01) | 1.03 (+0.03) | -302 | 18.23 | 10 | 0.6 | 65 | 3.92 | 1657 | 288.0 | 288.5 | 289.5 | 284.5 |
| 2024-12-02 | 58.7 (-0.2) | 0.5 (0.0) | 1.0 (+0.02) | -553 | 11.13 | 0 | 0.0 | 55 | 1.11 | 4967 | 286.0 | 294.0 | 294.5 | 285.5 |
| 2024-11-29 | 58.9 (+0.91) | 0.5 (+0.1) | 0.98 (+0.09) | 2505 | 34.68 | 277 | 3.83 | 245 | 3.39 | 7224 | 291.5 | 278.5 | 293.0 | 275.5 |
| 2024-11-28 | 57.99 (+0.13) | 0.4 (0.0) | 0.89 (-0.03) | 378 | 21.16 | 0 | 0.0 | -87 | 4.87 | 1786 | 277.0 | 280.5 | 281.5 | 274.5 |
| 2024-11-27 | 57.86 (-0.07) | 0.4 (+0.01) | 0.92 (-0.05) | 71 | 4.16 | 10 | 0.59 | -116 | 6.8 | 1706 | 279.5 | 284.5 | 287.5 | 279.0 |
| 2024-11-26 | 57.93 (+0.02) | 0.39 (+0.02) | 0.97 (+0.01) | 45 | 2.58 | 60 | 3.44 | 20 | 1.15 | 1744 | 283.0 | 285.5 | 290.0 | 283.0 |
| 2024-11-25 | 57.91 (+0.22) | 0.37 (0.0) | 0.96 (+0.02) | 577 | 36.52 | 0 | 0.0 | 45 | 2.85 | 1580 | 285.5 | 284.0 | 286.5 | 281.5 |
| 2024-11-22 | 57.69 (-0.08) | 0.37 (-0.07) | 0.94 (-0.01) | -228 | 10.84 | -186 | 8.84 | -30 | 1.43 | 2103 | 281.5 | 284.5 | 285.5 | 281.0 |
| 2024-11-21 | 57.77 (-0.04) | 0.44 (-0.06) | 0.95 (-0.01) | -54 | 2.09 | -166 | 6.43 | -11 | 0.43 | 2581 | 285.5 | 290.0 | 291.5 | 285.0 |
| 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 | |||
| 2024-11-20 | 57.81 (0.0) | 0.5 (0.0) | 0.96 (+0.1) | -7 | 0.21 | 0 | 0.0 | 249 | 7.58 | 3287 | 288.0 | 285.5 | 291.0 | 283.5 |
| 2024-11-19 | 57.81 (+0.07) | 0.5 (+0.02) | 0.86 (+0.05) | 354 | 14.2 | 62 | 2.49 | 139 | 5.58 | 2493 | 285.5 | 281.5 | 286.5 | 278.0 |
| 2024-11-18 | 57.74 (+0.07) | 0.48 (0.0) | 0.81 (+0.02) | 166 | 10.35 | 0 | 0.0 | 51 | 3.18 | 1604 | 279.0 | 276.0 | 280.5 | 275.0 |
| 2024-11-15 | 57.67 (+0.04) | 0.48 (+0.01) | 0.79 (-0.05) | 77 | 2.19 | 30 | 0.85 | -130 | 3.7 | 3517 | 277.5 | 285.0 | 286.0 | 275.5 |
| 2024-11-14 | 57.63 (+0.27) | 0.47 (+0.04) | 0.84 (+0.02) | 845 | 12.27 | 112 | 1.63 | 64 | 0.93 | 6888 | 282.0 | 281.5 | 294.5 | 281.0 |
| 2024-11-13 | 57.36 (-0.28) | 0.43 (-0.06) | 0.82 (-0.04) | -762 | 13.56 | -176 | 3.13 | -113 | 2.01 | 5620 | 281.5 | 289.5 | 290.0 | 280.0 |
| 2024-11-12 | 57.64 (+0.05) | 0.49 (0.0) | 0.86 (-0.04) | 720 | 21.73 | 15 | 0.45 | -101 | 3.05 | 3313 | 285.0 | 288.5 | 290.0 | 284.0 |
| 2024-11-11 | 57.59 (+0.37) | 0.49 (-0.02) | 0.9 (+0.02) | 969 | 13.94 | -56 | 0.81 | 51 | 0.73 | 6951 | 290.0 | 288.0 | 291.5 | 284.0 |
| 2024-11-08 | 57.22 (+1.27) | 0.51 (+0.03) | 0.88 (+0.12) | 3404 | 31.97 | 79 | 0.74 | 320 | 3.01 | 10647 | 285.0 | 270.0 | 286.0 | 267.0 |
| 2024-11-07 | 55.95 (+0.08) | 0.48 (0.0) | 0.76 (+0.04) | 266 | 24.61 | 0 | 0.0 | 93 | 8.6 | 1081 | 261.0 | 262.0 | 263.5 | 259.5 |
| 2024-11-06 | 55.87 (-0.15) | 0.48 (0.0) | 0.72 (-0.03) | -405 | 27.51 | -3 | 0.2 | -64 | 4.35 | 1472 | 259.0 | 263.5 | 263.5 | 258.5 |
| 2024-11-05 | 56.02 (-0.05) | 0.48 (0.0) | 0.75 (+0.04) | 778 | 44.2 | -11 | 0.62 | 107 | 6.08 | 1760 | 264.0 | 255.0 | 264.0 | 255.0 |
| 2024-11-04 | 56.07 (-0.04) | 0.48 (0.0) | 0.71 (0.0) | -144 | 17.87 | 0 | 0.0 | -1 | 0.12 | 806 | 254.5 | 256.0 | 258.5 | 254.0 |
| 2024-11-01 | 56.11 (+0.03) | 0.48 (0.0) | 0.71 (0.0) | 123 | 15.49 | 0 | 0.0 | -1 | 0.13 | 794 | 255.0 | 252.5 | 256.0 | 252.0 |
| 2024-10-30 | 56.08 (-0.05) | 0.48 (0.0) | 0.71 (0.0) | -68 | 12.71 | 0 | 0.0 | -10 | 1.87 | 535 | 251.5 | 253.5 | 255.0 | 251.0 |
| 2024-10-29 | 56.13 (-0.01) | 0.48 (0.0) | 0.71 (-0.02) | -13 | 1.27 | 0 | 0.0 | -47 | 4.6 | 1022 | 254.0 | 258.0 | 259.0 | 251.0 |
| 2024-10-28 | 56.14 (+0.05) | 0.48 (0.0) | 0.73 (-0.01) | 235 | 42.81 | 0 | 0.0 | -18 | 3.28 | 549 | 258.0 | 257.5 | 259.5 | 256.5 |
| 2024-10-25 | 56.09 (-0.13) | 0.48 (-0.08) | 0.74 (-0.02) | -270 | 19.85 | -195 | 14.34 | -58 | 4.26 | 1360 | 257.5 | 261.0 | 262.0 | 257.0 |
| 2024-10-24 | 56.22 (+0.02) | 0.56 (-0.07) | 0.76 (0.0) | 117 | 12.12 | -192 | 19.9 | 2 | 0.21 | 965 | 260.0 | 262.0 | 264.0 | 260.0 |
| 2024-10-23 | 56.2 (-0.09) | 0.63 (-0.07) | 0.76 (+0.01) | 138 | 12.08 | -192 | 16.81 | 11 | 0.96 | 1142 | 260.5 | 260.0 | 265.0 | 260.0 |
| 2024-10-22 | 56.29 (-0.06) | 0.7 (-0.18) | 0.75 (-0.01) | 335 | 37.26 | -460 | 51.17 | -5 | 0.56 | 899 | 259.0 | 260.0 | 262.0 | 258.5 |
| 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 | |||
| 2024-10-21 | 56.35 (+0.04) | 0.88 (+0.24) | 0.76 (+0.01) | 212 | 34.03 | -193 | 30.98 | 21 | 3.37 | 623 | 260.0 | 260.0 | 262.0 | 260.0 |
| 2024-10-18 | 56.31 (-0.09) | 0.64 (0.0) | 0.75 (0.0) | -255 | 32.24 | -8 | 1.01 | -11 | 1.39 | 791 | 259.0 | 260.5 | 262.5 | 258.0 |
| 2024-10-17 | 56.4 (+0.19) | 0.64 (-0.01) | 0.75 (+0.06) | 781 | 37.16 | -26 | 1.24 | 161 | 7.66 | 2102 | 260.0 | 252.5 | 263.5 | 252.5 |
| 2024-10-16 | 56.21 (-0.02) | 0.65 (-0.29) | 0.69 (+0.11) | 48 | 2.02 | -769 | 32.37 | 293 | 12.33 | 2376 | 251.0 | 252.5 | 255.0 | 249.5 |
| 2024-10-15 | 56.23 (+0.13) | 0.94 (-0.28) | 0.58 (+0.02) | 173 | 11.83 | -746 | 51.03 | 56 | 3.83 | 1462 | 252.5 | 256.5 | 258.5 | 252.5 |
| 2024-10-14 | 56.1 (+0.17) | 1.22 (-0.2) | 0.56 (+0.01) | 495 | 28.71 | -526 | 30.51 | 35 | 2.03 | 1724 | 255.5 | 253.5 | 255.5 | 250.5 |
| 2024-10-11 | 55.93 (+0.12) | 1.42 (-0.17) | 0.55 (0.0) | 321 | 23.99 | -440 | 32.88 | -7 | 0.52 | 1338 | 253.0 | 255.0 | 257.0 | 252.5 |
| 2024-10-09 | 55.81 (-0.15) | 1.59 (-0.12) | 0.55 (-0.04) | -368 | 24.32 | -330 | 21.81 | -105 | 6.94 | 1513 | 255.5 | 263.5 | 263.5 | 255.0 |
| 2024-10-08 | 55.96 (+0.03) | 1.71 (0.0) | 0.59 (0.0) | -24 | 4.85 | 3 | 0.61 | -8 | 1.62 | 495 | 262.0 | 261.0 | 262.5 | 260.0 |
| 2024-10-07 | 55.93 (+0.11) | 1.71 (-0.02) | 0.59 (+0.03) | 194 | 25.36 | -64 | 8.37 | 87 | 11.37 | 765 | 262.5 | 260.0 | 262.5 | 258.0 |
| 2024-10-04 | 55.82 (-0.11) | 1.73 (0.0) | 0.56 (-0.01) | 36 | 4.07 | 4 | 0.45 | -32 | 3.62 | 884 | 258.0 | 262.0 | 262.0 | 257.5 |
| 2024-10-01 | 55.93 (+0.25) | 1.73 (-0.28) | 0.57 (-0.02) | 287 | 13.6 | -737 | 34.93 | -45 | 2.13 | 2110 | 261.0 | 264.0 | 264.5 | 258.0 |
| 2024-09-30 | 55.68 (-0.16) | 2.01 (-0.11) | 0.59 (-0.07) | -620 | 27.02 | -293 | 12.77 | -202 | 8.8 | 2295 | 263.0 | 269.5 | 269.5 | 261.0 |
| 2024-09-27 | 55.84 (+0.22) | 2.12 (-0.06) | 0.66 (+0.03) | 519 | 39.68 | -146 | 11.16 | 84 | 6.42 | 1308 | 270.0 | 266.5 | 272.5 | 266.5 |
| 2024-09-26 | 55.62 (-0.11) | 2.18 (-0.18) | 0.63 (+0.01) | -339 | 18.35 | -477 | 25.83 | 32 | 1.73 | 1847 | 267.5 | 272.0 | 272.5 | 267.0 |
| 2024-09-25 | 55.73 (-0.03) | 2.36 (-0.07) | 0.62 (+0.02) | -67 | 7.98 | -190 | 22.62 | 62 | 7.38 | 840 | 271.0 | 272.5 | 273.0 | 269.5 |
| 2024-09-24 | 55.76 (-0.1) | 2.43 (0.0) | 0.6 (-0.01) | -202 | 22.95 | 4 | 0.45 | -39 | 4.43 | 880 | 271.0 | 273.5 | 273.5 | 269.0 |
| 2024-09-23 | 55.86 (-0.09) | 2.43 (+0.01) | 0.61 (+0.05) | 706 | 51.5 | 3 | 0.22 | 152 | 11.09 | 1371 | 274.0 | 270.0 | 275.0 | 269.5 |
| 2024-09-20 | 55.95 (-0.04) | 2.42 (-0.08) | 0.56 (+0.02) | -79 | 6.37 | -206 | 16.6 | 51 | 4.11 | 1241 | 268.5 | 273.0 | 273.0 | 268.0 |
| 2024-09-19 | 55.99 (+0.16) | 2.5 (-0.04) | 0.54 (+0.04) | 241 | 30.94 | -99 | 12.71 | 94 | 12.07 | 779 | 271.0 | 268.0 | 271.5 | 267.0 |
| 2024-09-18 | 55.83 (+0.51) | 2.54 (-0.07) | 0.5 (-0.02) | -154 | 10.45 | -192 | 13.03 | -47 | 3.19 | 1473 | 267.0 | 269.5 | 272.0 | 265.5 |
| 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 | |||
| 2024-09-16 | 55.32 (+0.1) | 2.61 (-0.04) | 0.52 (0.0) | 95 | 11.11 | -91 | 10.64 | -5 | 0.58 | 855 | 269.5 | 269.0 | 270.5 | 267.0 |
| 2024-09-13 | 55.22 (-0.45) | 2.65 (-0.17) | 0.52 (-0.04) | -1168 | 43.2 | -467 | 17.27 | -104 | 3.85 | 2704 | 269.0 | 277.5 | 279.0 | 268.5 |
| 2024-09-12 | 55.67 (+0.23) | 2.82 (-0.02) | 0.56 (+0.02) | 579 | 44.64 | -62 | 4.78 | 63 | 4.86 | 1297 | 277.5 | 273.0 | 278.0 | 272.0 |
| 2024-09-11 | 55.44 (-0.42) | 2.84 (0.0) | 0.54 (-0.06) | -602 | 27.08 | 5 | 0.22 | -173 | 7.78 | 2223 | 270.5 | 273.5 | 275.0 | 270.0 |
| 2024-09-10 | 55.86 (-0.03) | 2.84 (0.0) | 0.6 (-0.04) | -84 | 3.33 | 12 | 0.48 | -111 | 4.4 | 2521 | 278.0 | 286.0 | 288.0 | 276.5 |
| 2024-09-09 | 55.89 (+0.22) | 2.84 (+0.12) | 0.64 (+0.08) | 473 | 20.18 | 306 | 13.05 | 232 | 9.9 | 2344 | 284.5 | 271.0 | 284.5 | 271.0 |
| 2024-09-06 | 55.67 (+0.1) | 2.72 (0.0) | 0.56 (+0.01) | 251 | 11.06 | 1 | 0.04 | 6 | 0.26 | 2269 | 275.5 | 267.5 | 277.0 | 264.0 |
| 2024-09-05 | 55.57 (+0.02) | 2.72 (0.0) | 0.55 (-0.13) | 13 | 0.7 | 0 | 0.0 | -335 | 18.14 | 1847 | 266.5 | 275.0 | 277.5 | 266.5 |
| 2024-09-04 | 55.55 (-0.07) | 2.72 (0.0) | 0.68 (-0.13) | -198 | 6.82 | 18 | 0.62 | -347 | 11.94 | 2905 | 274.0 | 274.0 | 279.0 | 266.5 |
| 2024-09-03 | 55.62 (+0.04) | 2.72 (0.0) | 0.81 (-0.01) | 52 | 3.99 | 0 | 0.0 | -38 | 2.92 | 1302 | 285.5 | 288.0 | 290.0 | 285.0 |
| 2024-09-02 | 55.58 (+0.02) | 2.72 (+0.02) | 0.82 (0.0) | 35 | 1.02 | 37 | 1.08 | 15 | 0.44 | 3428 | 286.5 | 289.0 | 294.5 | 286.5 |
| 2024-08-30 | 55.56 (+0.31) | 2.7 (0.0) | 0.82 (+0.08) | 856 | 29.18 | 0 | 0.0 | 215 | 7.33 | 2934 | 287.0 | 283.0 | 289.0 | 283.0 |
| 2024-08-29 | 55.25 (+0.1) | 2.7 (0.0) | 0.74 (0.0) | 321 | 31.78 | 0 | 0.0 | 5 | 0.5 | 1010 | 282.0 | 280.5 | 283.0 | 278.5 |
| 2024-08-28 | 55.15 (-0.06) | 2.7 (-0.02) | 0.74 (+0.02) | -72 | 4.95 | -56 | 3.85 | 33 | 2.27 | 1456 | 281.0 | 284.5 | 287.0 | 281.0 |
| 2024-08-27 | 55.21 (+0.04) | 2.72 (0.0) | 0.72 (+0.01) | 316 | 30.89 | 0 | 0.0 | 31 | 3.03 | 1023 | 285.0 | 282.5 | 285.0 | 280.5 |
| 2024-08-26 | 55.17 (+0.11) | 2.72 (0.0) | 0.71 (+0.01) | 344 | 26.54 | 0 | 0.0 | 32 | 2.47 | 1296 | 281.0 | 283.0 | 285.5 | 281.0 |
| 2024-08-23 | 55.06 (+0.13) | 2.72 (0.0) | 0.7 (0.0) | 472 | 37.73 | 0 | 0.0 | -13 | 1.04 | 1251 | 281.5 | 279.0 | 282.5 | 276.5 |
| 2024-08-22 | 54.93 (-0.05) | 2.72 (0.0) | 0.7 (-0.02) | 140 | 16.59 | 0 | 0.0 | -33 | 3.91 | 844 | 280.0 | 282.0 | 283.5 | 280.0 |
| 2024-08-21 | 54.98 (+0.02) | 2.72 (0.0) | 0.72 (-0.03) | -36 | 1.57 | 0 | 0.0 | -80 | 3.48 | 2300 | 281.5 | 284.5 | 287.0 | 280.0 |
| 2024-08-20 | 54.96 (+0.06) | 2.72 (0.0) | 0.75 (+0.06) | 846 | 20.73 | 0 | 0.0 | 160 | 3.92 | 4082 | 284.5 | 280.0 | 289.0 | 278.5 |
| 2024-08-19 | 54.9 (+0.01) | 2.72 (0.0) | 0.69 (0.0) | 8 | 0.28 | 6 | 0.21 | -18 | 0.63 | 2879 | 278.5 | 279.5 | 281.5 | 275.5 |
| 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 | |||
| 2024-08-16 | 54.89 (-0.03) | 2.72 (+0.02) | 0.69 (-0.01) | 363 | 13.54 | 44 | 1.64 | -30 | 1.12 | 2680 | 275.0 | 277.5 | 279.0 | 273.5 |
| 2024-08-15 | 54.92 (+0.23) | 2.7 (-0.01) | 0.7 (0.0) | 692 | 27.91 | -15 | 0.61 | 7 | 0.28 | 2479 | 273.0 | 273.0 | 276.0 | 272.0 |
| 2024-08-14 | 54.69 (+0.02) | 2.71 (0.0) | 0.7 (-0.02) | 108 | 3.35 | 0 | 0.0 | -47 | 1.46 | 3220 | 272.0 | 275.0 | 275.5 | 268.5 |
| 2024-08-13 | 54.67 (+0.15) | 2.71 (0.0) | 0.72 (-0.02) | 221 | 8.34 | 0 | 0.0 | -53 | 2.0 | 2651 | 272.0 | 275.5 | 276.5 | 269.5 |
| 2024-08-12 | 54.52 (+0.2) | 2.71 (+0.13) | 0.74 (-0.01) | 260 | 4.76 | 346 | 6.34 | -21 | 0.38 | 5460 | 273.0 | 274.0 | 279.5 | 270.5 |
| 2024-08-09 | 54.32 (+0.09) | 2.58 (+0.2) | 0.75 (+0.08) | 511 | 11.5 | 537 | 12.08 | 197 | 4.43 | 4445 | 267.0 | 262.0 | 273.0 | 261.0 |
| 2024-08-08 | 54.23 (-0.06) | 2.38 (-0.05) | 0.67 (-0.03) | -80 | 3.76 | -147 | 6.9 | -68 | 3.19 | 2130 | 252.0 | 250.5 | 256.0 | 246.5 |
| 2024-08-07 | 54.29 (+0.23) | 2.43 (+0.09) | 0.7 (+0.07) | 505 | 13.97 | 243 | 6.72 | 178 | 4.92 | 3616 | 255.5 | 234.0 | 259.0 | 234.0 |
| 2024-08-06 | 54.06 (+0.29) | 2.34 (-0.02) | 0.63 (-0.08) | 1540 | 27.78 | -56 | 1.01 | -221 | 3.99 | 5544 | 235.5 | 235.0 | 238.0 | 210.5 |
| 2024-08-05 | 53.77 (+0.1) | 2.36 (+0.01) | 0.71 (-0.16) | 481 | 9.92 | 28 | 0.58 | -406 | 8.37 | 4851 | 230.0 | 237.0 | 245.0 | 230.0 |
| 2024-08-02 | 53.67 (-0.14) | 2.35 (+0.02) | 0.87 (-0.1) | -37 | 1.13 | 66 | 2.02 | -261 | 8.0 | 3262 | 260.0 | 269.5 | 272.5 | 260.0 |
| 2024-08-01 | 53.81 (+0.6) | 2.33 (0.0) | 0.97 (-0.02) | 1627 | 57.65 | 0 | 0.0 | -62 | 2.2 | 2822 | 273.5 | 268.0 | 274.0 | 267.5 |
| 2024-07-31 | 53.21 (-0.18) | 2.33 (0.0) | 0.99 (-0.06) | 24 | 0.54 | 1 | 0.02 | -171 | 3.84 | 4454 | 265.0 | 276.5 | 278.0 | 264.5 |
| 2024-07-30 | 53.39 (-0.03) | 2.33 (-0.02) | 1.05 (-0.09) | -146 | 4.66 | -76 | 2.43 | -218 | 6.96 | 3132 | 275.5 | 280.0 | 282.0 | 271.5 |
| 2024-07-29 | 53.42 (+0.12) | 2.35 (-0.07) | 1.14 (-0.05) | 406 | 14.0 | -174 | 6.0 | -143 | 4.93 | 2901 | 279.5 | 286.0 | 290.0 | 278.0 |
| 2024-07-26 | 53.3 (+0.04) | 2.42 (+0.03) | 1.19 (0.0) | 243 | 16.28 | 92 | 6.16 | -1 | 0.07 | 1493 | 284.5 | 280.5 | 288.0 | 279.5 |
| 2024-07-23 | 53.26 (+0.14) | 2.39 (-0.02) | 1.19 (0.0) | 365 | 26.84 | -65 | 4.78 | 2 | 0.15 | 1360 | 286.0 | 283.5 | 288.0 | 283.5 |
| 2024-07-22 | 53.12 (-0.05) | 2.41 (-0.01) | 1.19 (-0.02) | -45 | 1.54 | 185 | 6.33 | -56 | 1.92 | 2921 | 283.0 | 286.0 | 289.0 | 279.0 |
| 2024-07-19 | 53.17 (-0.16) | 2.42 (+0.05) | 1.21 (-0.06) | -318 | 13.68 | 139 | 5.98 | -161 | 6.92 | 2325 | 283.0 | 289.5 | 291.0 | 281.0 |
| 2024-07-18 | 53.33 (-0.23) | 2.37 (+0.14) | 1.27 (-0.02) | -693 | 22.41 | 366 | 11.84 | -40 | 1.29 | 3092 | 288.5 | 289.0 | 293.0 | 285.0 |
| 2024-07-17 | 53.56 (0.0) | 2.23 (+0.12) | 1.29 (+0.03) | -65 | 1.67 | 321 | 8.27 | 77 | 1.98 | 3883 | 291.0 | 289.0 | 293.5 | 285.0 |
| 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 | |||
| 2024-07-16 | 53.56 (-0.31) | 2.11 (+0.08) | 1.26 (-0.02) | -922 | 31.08 | 218 | 7.35 | -58 | 1.95 | 2967 | 286.5 | 290.0 | 291.0 | 284.0 |
| 2024-07-15 | 53.87 (+0.26) | 2.03 (+0.03) | 1.28 (+0.03) | 722 | 14.88 | 60 | 1.24 | 83 | 1.71 | 4851 | 287.5 | 283.5 | 291.5 | 282.5 |
| 2024-07-12 | 53.61 (+0.05) | 2.0 (-0.09) | 1.25 (+0.03) | 44 | 1.19 | -221 | 5.98 | 78 | 2.11 | 3698 | 281.0 | 281.0 | 284.0 | 280.5 |
| 2024-07-11 | 53.56 (-0.56) | 2.09 (-0.57) | 1.22 (-0.34) | -1887 | 13.49 | -1528 | 10.92 | -907 | 6.48 | 13988 | 282.0 | 290.5 | 291.0 | 281.0 |
| 2024-07-10 | 54.12 (+0.13) | 2.66 (-0.01) | 1.56 (-0.08) | 430 | 17.37 | -16 | 0.65 | -204 | 8.24 | 2476 | 300.5 | 304.0 | 307.5 | 300.5 |
| 2024-07-09 | 53.99 (-0.07) | 2.67 (-0.06) | 1.64 (-0.05) | -56 | 1.37 | -153 | 3.75 | -142 | 3.48 | 4075 | 302.5 | 312.5 | 314.0 | 300.5 |
| 2024-07-08 | 54.06 (+0.01) | 2.73 (+0.04) | 1.69 (+0.01) | 33 | 0.84 | 96 | 2.44 | 15 | 0.38 | 3930 | 309.0 | 309.5 | 315.0 | 307.5 |
| 2024-07-05 | 54.05 (+0.17) | 2.69 (0.0) | 1.68 (0.0) | 415 | 15.29 | 1 | 0.04 | 10 | 0.37 | 2715 | 306.5 | 306.0 | 309.0 | 304.0 |
| 2024-07-04 | 53.88 (+0.17) | 2.69 (-0.02) | 1.68 (-0.13) | 364 | 5.68 | -55 | 0.86 | -345 | 5.39 | 6403 | 303.5 | 310.0 | 311.0 | 300.5 |
| 2024-07-03 | 53.71 (-0.2) | 2.71 (-0.07) | 1.81 (+0.01) | -258 | 5.78 | -183 | 4.1 | 28 | 0.63 | 4461 | 310.0 | 313.0 | 318.0 | 310.0 |
| 2024-07-02 | 53.91 (-0.24) | 2.78 (+0.07) | 1.8 (-0.17) | -595 | 10.54 | 189 | 3.35 | -450 | 7.97 | 5643 | 311.5 | 319.0 | 319.5 | 310.5 |
| 2024-07-01 | 54.15 (+0.02) | 2.71 (+0.04) | 1.97 (+0.08) | 143 | 1.5 | 97 | 1.02 | 198 | 2.08 | 9520 | 317.0 | 313.0 | 323.0 | 310.5 |
| 2024-06-28 | 54.13 (+0.07) | 2.67 (+0.02) | 1.89 (+0.04) | 571 | 9.52 | 51 | 0.85 | 109 | 1.82 | 5998 | 309.5 | 305.0 | 314.0 | 304.5 |
| 2024-06-27 | 54.06 (-0.74) | 2.65 (0.0) | 1.85 (+0.05) | -1747 | 18.94 | 0 | 0.0 | 136 | 1.47 | 9223 | 305.0 | 311.0 | 314.5 | 304.0 |
| 2024-06-26 | 54.8 (+1.03) | 2.65 (+0.11) | 1.8 (+0.29) | 2560 | 17.47 | 292 | 1.99 | 768 | 5.24 | 14656 | 310.5 | 291.5 | 312.5 | 290.0 |
| 2024-06-25 | 53.77 (+0.06) | 2.54 (+0.02) | 1.51 (-0.01) | 65 | 2.06 | 56 | 1.78 | -20 | 0.63 | 3154 | 290.0 | 290.0 | 293.5 | 289.0 |
| 2024-06-24 | 53.71 (-0.1) | 2.52 (+0.05) | 1.52 (-0.01) | -396 | 15.63 | 137 | 5.41 | -29 | 1.14 | 2533 | 287.5 | 290.0 | 292.0 | 287.0 |
| 2024-06-21 | 53.81 (-0.14) | 2.47 (+0.02) | 1.53 (+0.05) | -799 | 15.25 | 67 | 1.28 | 135 | 2.58 | 5239 | 290.0 | 294.5 | 296.5 | 289.5 |
| 2024-06-20 | 53.95 (-0.29) | 2.45 (0.0) | 1.48 (+0.02) | -406 | 22.71 | -1 | 0.06 | 57 | 3.19 | 1788 | 289.0 | 290.0 | 293.0 | 288.0 |
| 2024-06-19 | 54.24 (-0.42) | 2.45 (+0.02) | 1.46 (-0.02) | -1267 | 33.5 | 35 | 0.93 | -58 | 1.53 | 3782 | 288.5 | 292.0 | 295.0 | 288.0 |
| 2024-06-18 | 54.66 (+0.43) | 2.43 (-0.01) | 1.48 (+0.05) | 1125 | 21.89 | -24 | 0.47 | 131 | 2.55 | 5139 | 291.5 | 291.0 | 295.0 | 290.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-17 | 54.23 (+0.29) | 2.44 (-0.08) | 1.43 (+0.01) | 770 | 29.34 | -196 | 7.47 | 45 | 1.71 | 2624 | 287.0 | 284.0 | 291.5 | 284.0 |
| 2024-06-14 | 53.94 (-0.07) | 2.52 (-0.13) | 1.42 (0.0) | -292 | 9.07 | -344 | 10.68 | -15 | 0.47 | 3221 | 284.0 | 289.0 | 290.0 | 283.5 |
| 2024-06-13 | 54.01 (+0.13) | 2.65 (-0.02) | 1.42 (-0.07) | 314 | 9.78 | -75 | 2.34 | -187 | 5.83 | 3210 | 288.5 | 289.5 | 289.5 | 282.0 |
| 2024-06-12 | 53.88 (-0.18) | 2.67 (-0.01) | 1.49 (-0.03) | -673 | 20.6 | -14 | 0.43 | -63 | 1.93 | 3267 | 287.5 | 291.0 | 294.5 | 287.5 |
| 2024-06-11 | 54.06 (-0.06) | 2.68 (0.0) | 1.52 (0.0) | -430 | 13.95 | -17 | 0.55 | -3 | 0.1 | 3082 | 287.5 | 292.5 | 295.0 | 287.5 |
| 2024-06-07 | 54.12 (-0.02) | 2.68 (+0.07) | 1.52 (+0.01) | 212 | 6.64 | 211 | 6.61 | 21 | 0.66 | 3194 | 289.5 | 291.0 | 293.0 | 288.5 |
| 2024-06-06 | 54.14 (-0.7) | 2.61 (+0.02) | 1.51 (-0.05) | -1402 | 38.31 | 39 | 1.07 | -144 | 3.93 | 3660 | 287.5 | 293.5 | 293.5 | 286.5 |
| 2024-06-05 | 54.84 (+0.39) | 2.59 (+0.01) | 1.56 (+0.11) | 461 | 8.8 | 21 | 0.4 | 306 | 5.84 | 5241 | 292.5 | 286.5 | 295.0 | 286.5 |
| 2024-06-04 | 54.45 (-0.09) | 2.58 (-0.03) | 1.45 (-0.01) | -156 | 7.29 | -75 | 3.5 | -47 | 2.2 | 2141 | 285.5 | 290.0 | 290.5 | 284.5 |
| 2024-06-03 | 54.54 (-0.26) | 2.61 (+0.02) | 1.46 (+0.05) | -757 | 21.89 | 46 | 1.33 | 138 | 3.99 | 3458 | 289.0 | 286.0 | 292.5 | 284.5 |
| 2024-05-31 | 54.8 (+0.51) | 2.59 (+0.02) | 1.41 (+0.04) | 1241 | 20.67 | 68 | 1.13 | 112 | 1.87 | 6004 | 284.0 | 279.0 | 290.0 | 279.0 |
| 2024-05-30 | 54.29 (-0.54) | 2.57 (-0.03) | 1.37 (-0.03) | -1810 | 44.91 | -88 | 2.18 | -74 | 1.84 | 4030 | 276.0 | 282.5 | 283.5 | 276.0 |
| 2024-05-29 | 54.83 (-0.16) | 2.6 (-0.02) | 1.4 (0.0) | -328 | 20.5 | -36 | 2.25 | -16 | 1.0 | 1600 | 281.0 | 281.0 | 283.0 | 279.5 |
| 2024-05-28 | 54.99 (-0.11) | 2.62 (-0.05) | 1.4 (-0.01) | -326 | 15.95 | -139 | 6.8 | -26 | 1.27 | 2044 | 280.5 | 283.5 | 284.5 | 280.0 |
| 2024-05-27 | 55.1 (+0.24) | 2.67 (-0.1) | 1.41 (0.0) | 628 | 20.38 | -266 | 8.63 | 16 | 0.52 | 3082 | 282.5 | 281.5 | 283.5 | 277.5 |
| 2024-05-24 | 54.86 (-0.03) | 2.77 (-0.18) | 1.41 (-0.02) | -223 | 8.38 | -475 | 17.85 | -57 | 2.14 | 2661 | 280.0 | 280.0 | 283.0 | 278.0 |
| 2024-05-23 | 54.89 (-0.23) | 2.95 (-0.03) | 1.43 (-0.04) | -1061 | 19.55 | -65 | 1.2 | -110 | 2.03 | 5427 | 281.0 | 288.0 | 294.0 | 281.0 |
| 2024-05-22 | 55.12 (-0.17) | 2.98 (0.0) | 1.47 (-0.06) | -480 | 16.91 | 5 | 0.18 | -157 | 5.53 | 2838 | 287.0 | 287.0 | 287.5 | 283.5 |
| 2024-05-21 | 55.29 (-0.32) | 2.98 (-0.03) | 1.53 (-0.12) | -672 | 15.16 | -95 | 2.14 | -306 | 6.9 | 4433 | 286.5 | 293.0 | 294.0 | 285.5 |
| 2024-05-20 | 55.61 (+0.25) | 3.01 (-0.23) | 1.65 (-0.11) | -398 | 4.31 | -612 | 6.62 | -297 | 3.21 | 9245 | 291.5 | 303.5 | 305.5 | 288.0 |
| 2024-05-17 | 55.36 (-0.08) | 3.24 (+0.06) | 1.76 (+0.28) | -894 | 7.29 | 161 | 1.31 | 748 | 6.1 | 12260 | 301.0 | 293.0 | 305.5 | 287.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-16 | 55.44 (+0.14) | 3.18 (-0.36) | 1.48 (+0.19) | 161 | 3.16 | -960 | 18.83 | 500 | 9.81 | 5099 | 287.0 | 284.0 | 291.0 | 280.0 |
| 2024-05-15 | 55.3 (-0.19) | 3.54 (-0.02) | 1.29 (-0.17) | -536 | 14.27 | -50 | 1.33 | -442 | 11.77 | 3756 | 281.0 | 284.5 | 288.0 | 278.5 |
| 2024-05-14 | 55.49 (+0.12) | 3.56 (-0.32) | 1.46 (+0.04) | 389 | 9.86 | -828 | 20.99 | 94 | 2.38 | 3945 | 283.0 | 279.0 | 284.0 | 278.0 |
| 2024-05-13 | 55.37 (+0.14) | 3.88 (-0.52) | 1.42 (+0.03) | -94 | 0.87 | -1388 | 12.82 | 70 | 0.65 | 10824 | 279.0 | 283.5 | 285.5 | 270.0 |
| 2024-05-10 | 55.23 (-0.06) | 4.4 (-0.05) | 1.39 (+0.08) | -544 | 13.59 | -122 | 3.05 | 235 | 5.87 | 4004 | 287.5 | 283.5 | 287.5 | 278.0 |
| 2024-05-09 | 55.29 (-0.28) | 4.45 (-0.15) | 1.31 (-0.03) | -618 | 13.64 | -421 | 9.29 | -102 | 2.25 | 4530 | 282.0 | 290.5 | 294.0 | 281.0 |
| 2024-05-08 | 55.57 (-0.38) | 4.6 (-0.01) | 1.34 (+0.04) | -1265 | 31.41 | -13 | 0.32 | 105 | 2.61 | 4027 | 290.0 | 286.5 | 292.5 | 283.0 |
| 2024-05-07 | 55.95 (-9.78) | 4.61 (-0.27) | 1.3 (-0.16) | -736 | 7.3 | -724 | 7.18 | -399 | 3.96 | 10082 | 285.5 | 300.0 | 302.0 | 283.0 |
| 2024-05-06 | 65.73 (-0.04) | 4.88 (-0.37) | 1.46 (-0.03) | -23 | 0.47 | -987 | 20.09 | -80 | 1.63 | 4912 | 300.0 | 309.0 | 310.5 | 299.5 |
| 2024-05-03 | 65.77 (-0.27) | 5.25 (-0.33) | 1.49 (-0.09) | -452 | 8.58 | -866 | 16.44 | -246 | 4.67 | 5267 | 307.5 | 319.0 | 320.0 | 306.5 |
| 2024-05-02 | 66.04 (-0.22) | 5.58 (-0.06) | 1.58 (-0.01) | -564 | 16.33 | -167 | 4.84 | -37 | 1.07 | 3453 | 317.0 | 326.0 | 328.0 | 316.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | 56.85 (+0.13) | 1.0 (0.0) | 0.51 (0.0) | 139 | 4.73 | 1 | 0.03 | -4 | 0.14 | 2939 | 219.5 | 215.5 | 223.5 | 215.0 |
| 2025-04-25 | 56.72 (+0.26) | 1.0 (+0.05) | 0.51 (0.0) | 783 | 19.12 | -299 | 7.3 | 8 | 0.2 | 4095 | 214.5 | 213.5 | 215.5 | 202.0 |
| 2025-04-18 | 56.46 (-0.45) | 0.95 (+0.23) | 0.51 (-0.02) | -1088 | 9.07 | 601 | 5.01 | -71 | 0.59 | 11991 | 213.0 | 210.5 | 224.5 | 209.5 |
| 2025-04-11 | 56.91 (+0.91) | 0.72 (+0.02) | 0.53 (-0.04) | 2542 | 14.38 | 45 | 0.25 | -101 | 0.57 | 17683 | 212.0 | 209.0 | 212.5 | 172.5 |
| 2025-04-02 | 56.0 (+0.47) | 0.7 (-0.01) | 0.57 (-0.05) | 1419 | 24.92 | -9 | 0.16 | -113 | 1.98 | 5694 | 232.0 | 230.5 | 235.0 | 220.5 |
| 2025-03-28 | 55.53 (-0.2) | 0.71 (+0.01) | 0.62 (-0.01) | -684 | 15.63 | 10 | 0.23 | -47 | 1.07 | 4377 | 241.5 | 254.5 | 255.0 | 240.5 |
| 2025-03-21 | 55.73 (-0.13) | 0.7 (+0.04) | 0.63 (-0.04) | -752 | 14.43 | 104 | 2.0 | -97 | 1.86 | 5211 | 253.5 | 257.0 | 259.5 | 250.5 |
| 2025-03-14 | 55.86 (-0.4) | 0.66 (+0.5) | 0.67 (-0.13) | -1460 | 15.46 | 1342 | 14.21 | -359 | 3.8 | 9445 | 254.5 | 260.5 | 266.5 | 249.0 |
| 2025-03-07 | 56.26 (-0.51) | 0.16 (+0.02) | 0.8 (-0.07) | -2095 | 24.36 | 43 | 0.5 | -175 | 2.04 | 8599 | 260.5 | 272.5 | 273.0 | 260.0 |
| 2025-02-27 | 56.77 (-0.19) | 0.14 (-0.01) | 0.87 (-0.02) | -513 | 0 | -22 | 0 | -64 | 0 | 0 | ||||
| 2025-02-21 | 56.96 (-0.83) | 0.15 (-0.02) | 0.89 (-0.1) | -2114 | 0 | -60 | 0 | -267 | 0 | 0 | ||||
| 2025-02-14 | 57.79 (+0.67) | 0.17 (-0.02) | 0.99 (+0.11) | 2187 | 0 | -34 | 0 | 314 | 0 | 0 | ||||
| 2025-02-07 | 57.12 (+0.27) | 0.19 (0.0) | 0.88 (+0.13) | 844 | 0 | -14 | 0 | 329 | 0 | 0 | ||||
| 2025-01-22 | 56.85 (-0.29) | 0.19 (-0.28) | 0.75 (-0.01) | -974 | 0 | -525 | 0 | -25 | 0 | 0 | ||||
| 2025-01-17 | 57.14 (-0.36) | 0.47 (-0.05) | 0.76 (-0.14) | -1098 | 0 | -126 | 0 | -375 | 0 | 0 | ||||
| 2025-01-10 | 57.5 (+0.06) | 0.52 (0.0) | 0.9 (+0.04) | 312 | 0 | 0 | 0 | 121 | 0 | 0 | ||||
| 2025-01-03 | 57.44 (-0.12) | 0.52 (0.0) | 0.86 (-0.03) | -340 | 0 | 0 | 0 | -89 | 0 | 0 | ||||
| 2024-12-31 | 57.56 (-0.02) | 0.52 (0.0) | 0.89 (-0.01) | 1190 | 0 | 1140 | 0 | 496 | 0 | 0 | ||||
| 2024-12-27 | 57.58 (+0.32) | 0.52 (+0.02) | 0.9 (+0.06) | 908 | 11.89 | 49 | 0.64 | 142 | 1.86 | 7638 | 271.5 | 264.0 | 279.0 | 263.0 |
| 2024-12-20 | 57.26 (-0.35) | 0.5 (+0.02) | 0.84 (-0.03) | -1117 | 20.88 | 63 | 1.18 | -58 | 1.08 | 5349 | 260.5 | 262.0 | 265.0 | 257.0 |
| 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 | |||
| 2024-12-13 | 57.61 (-0.52) | 0.48 (-0.03) | 0.87 (-0.13) | -1451 | 17.36 | -83 | 0.99 | -356 | 4.26 | 8360 | 261.0 | 279.5 | 279.5 | 260.5 |
| 2024-12-06 | 58.13 (-0.77) | 0.51 (+0.01) | 1.0 (+0.02) | -1995 | 15.33 | 20 | 0.15 | 45 | 0.35 | 13017 | 280.0 | 294.0 | 294.5 | 279.0 |
| 2024-11-29 | 58.9 (+1.21) | 0.5 (+0.13) | 0.98 (+0.04) | 3576 | 25.46 | 347 | 2.47 | 107 | 0.76 | 14043 | 291.5 | 284.0 | 293.0 | 274.5 |
| 2024-11-22 | 57.69 (+0.02) | 0.37 (-0.11) | 0.94 (+0.15) | 231 | 1.91 | -290 | 2.4 | 398 | 3.3 | 12071 | 281.5 | 276.0 | 291.5 | 275.0 |
| 2024-11-15 | 57.67 (+0.45) | 0.48 (-0.03) | 0.79 (-0.09) | 1849 | 7.03 | -75 | 0.29 | -229 | 0.87 | 26290 | 277.5 | 288.0 | 294.5 | 275.5 |
| 2024-11-08 | 57.22 (+1.11) | 0.51 (+0.03) | 0.88 (+0.17) | 3899 | 24.73 | 65 | 0.41 | 455 | 2.89 | 15767 | 285.0 | 256.0 | 286.0 | 254.0 |
| 2024-11-01 | 56.11 (+0.02) | 0.48 (0.0) | 0.71 (-0.03) | 277 | 9.55 | 0 | 0.0 | -76 | 2.62 | 2901 | 255.0 | 257.5 | 259.5 | 251.0 |
| 2024-10-25 | 56.09 (-0.22) | 0.48 (-0.16) | 0.74 (-0.01) | 532 | 10.66 | -1232 | 24.69 | -29 | 0.58 | 4990 | 257.5 | 260.0 | 265.0 | 257.0 |
| 2024-10-18 | 56.31 (+0.38) | 0.64 (-0.78) | 0.75 (+0.2) | 1242 | 14.69 | -2075 | 24.54 | 534 | 6.31 | 8457 | 259.0 | 253.5 | 263.5 | 249.5 |
| 2024-10-11 | 55.93 (+0.11) | 1.42 (-0.31) | 0.55 (-0.01) | 123 | 2.99 | -831 | 20.21 | -33 | 0.8 | 4112 | 253.0 | 260.0 | 263.5 | 252.5 |
| 2024-10-04 | 55.82 (-0.02) | 1.73 (-0.39) | 0.56 (-0.1) | -297 | 5.61 | -1026 | 19.39 | -279 | 5.27 | 5291 | 258.0 | 269.5 | 269.5 | 257.5 |
| 2024-09-27 | 55.84 (-0.11) | 2.12 (-0.3) | 0.66 (+0.1) | 617 | 9.87 | -806 | 12.9 | 291 | 4.66 | 6249 | 270.0 | 270.0 | 275.0 | 266.5 |
| 2024-09-20 | 55.95 (+0.73) | 2.42 (-0.23) | 0.56 (+0.04) | 103 | 2.37 | -588 | 13.52 | 93 | 2.14 | 4350 | 268.5 | 269.0 | 273.0 | 265.5 |
| 2024-09-13 | 55.22 (-0.45) | 2.65 (-0.07) | 0.52 (-0.04) | -802 | 7.23 | -206 | 1.86 | -93 | 0.84 | 11091 | 269.0 | 271.0 | 288.0 | 268.5 |
| 2024-09-06 | 55.67 (+0.11) | 2.72 (+0.02) | 0.56 (-0.26) | 153 | 1.3 | 56 | 0.48 | -699 | 5.95 | 11754 | 275.5 | 289.0 | 294.5 | 264.0 |
| 2024-08-30 | 55.56 (+0.5) | 2.7 (-0.02) | 0.82 (+0.12) | 1765 | 22.86 | -56 | 0.73 | 316 | 4.09 | 7721 | 287.0 | 283.0 | 289.0 | 278.5 |
| 2024-08-23 | 55.06 (+0.17) | 2.72 (0.0) | 0.7 (+0.01) | 1430 | 12.59 | 6 | 0.05 | 16 | 0.14 | 11359 | 281.5 | 279.5 | 289.0 | 275.5 |
| 2024-08-16 | 54.89 (+0.57) | 2.72 (+0.14) | 0.69 (-0.06) | 1644 | 9.97 | 375 | 2.27 | -144 | 0.87 | 16493 | 275.0 | 274.0 | 279.5 | 268.5 |
| 2024-08-09 | 54.32 (+0.65) | 2.58 (+0.23) | 0.75 (-0.12) | 2957 | 14.36 | 605 | 2.94 | -320 | 1.55 | 20589 | 267.0 | 237.0 | 273.0 | 210.5 |
| 2024-08-02 | 53.67 (+0.37) | 2.35 (-0.07) | 0.87 (-0.32) | 1874 | 11.31 | -183 | 1.1 | -855 | 5.16 | 16574 | 260.0 | 286.0 | 290.0 | 260.0 |
| 2024-07-26 | 53.3 (+0.13) | 2.42 (0.0) | 1.19 (-0.02) | 563 | 9.75 | 212 | 3.67 | -55 | 0.95 | 5776 | 284.5 | 286.0 | 289.0 | 279.0 |
| 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 | |||
| 2024-07-19 | 53.17 (-0.44) | 2.42 (+0.42) | 1.21 (-0.04) | -1276 | 7.45 | 1104 | 6.45 | -99 | 0.58 | 17119 | 283.0 | 283.5 | 293.5 | 281.0 |
| 2024-07-12 | 53.61 (-0.44) | 2.0 (-0.69) | 1.25 (-0.43) | -1436 | 5.1 | -1822 | 6.47 | -1160 | 4.12 | 28170 | 281.0 | 309.5 | 315.0 | 280.5 |
| 2024-07-05 | 54.05 (-0.08) | 2.69 (+0.02) | 1.68 (-0.21) | 69 | 0.24 | 49 | 0.17 | -559 | 1.94 | 28745 | 306.5 | 313.0 | 323.0 | 300.5 |
| 2024-06-28 | 54.13 (+0.32) | 2.67 (+0.2) | 1.89 (+0.36) | 1053 | 2.96 | 536 | 1.51 | 964 | 2.71 | 35565 | 309.5 | 290.0 | 314.5 | 287.0 |
| 2024-06-21 | 53.81 (-0.13) | 2.47 (-0.05) | 1.53 (+0.11) | -577 | 3.11 | -119 | 0.64 | 310 | 1.67 | 18574 | 290.0 | 284.0 | 296.5 | 284.0 |
| 2024-06-14 | 53.94 (-0.18) | 2.52 (-0.16) | 1.42 (-0.1) | -1081 | 8.46 | -450 | 3.52 | -268 | 2.1 | 12782 | 284.0 | 292.5 | 295.0 | 282.0 |
| 2024-06-07 | 54.12 (-0.68) | 2.68 (+0.09) | 1.52 (+0.11) | -1642 | 9.28 | 242 | 1.37 | 274 | 1.55 | 17696 | 289.5 | 286.0 | 295.0 | 284.5 |
| 2024-05-31 | 54.8 (-0.06) | 2.59 (-0.18) | 1.41 (0.0) | -595 | 3.55 | -461 | 2.75 | 12 | 0.07 | 16762 | 284.0 | 281.5 | 290.0 | 276.0 |
| 2024-05-24 | 54.86 (-0.5) | 2.77 (-0.47) | 1.41 (-0.35) | -2834 | 11.52 | -1242 | 5.05 | -927 | 3.77 | 24605 | 280.0 | 303.5 | 305.5 | 278.0 |
| 2024-05-17 | 55.36 (+0.13) | 3.24 (-1.16) | 1.76 (+0.37) | -974 | 2.71 | -3065 | 8.54 | 970 | 2.7 | 35886 | 301.0 | 283.5 | 305.5 | 270.0 |
| 2024-05-10 | 55.23 (-10.54) | 4.4 (-0.85) | 1.39 (-0.1) | -3186 | 11.56 | -2267 | 8.23 | -241 | 0.87 | 27557 | 287.5 | 309.0 | 310.5 | 278.0 |
| 2024-05-03 | 65.77 (-0.29) | 5.25 (-0.35) | 1.49 (+0.08) | -353 | 2.0 | -907 | 5.13 | 194 | 1.1 | 17666 | 307.5 | 316.0 | 332.5 | 306.5 |
| 2024-04-26 | 66.06 (-1.25) | 5.6 (+0.34) | 1.41 (+0.1) | -2193 | 9.05 | 980 | 4.05 | 273 | 1.13 | 24223 | 314.5 | 313.0 | 326.0 | 309.0 |
| 2024-04-19 | 67.31 (-0.01) | 5.26 (+0.71) | 1.31 (-0.34) | -362 | 0.75 | 1878 | 3.88 | -915 | 1.89 | 48350 | 311.5 | 340.5 | 344.0 | 303.0 |
| 2024-04-12 | 67.32 (+1.7) | 4.55 (+1.06) | 1.65 (+0.01) | 4488 | 8.43 | 2799 | 5.26 | 33 | 0.06 | 53249 | 342.0 | 322.0 | 347.0 | 317.0 |
| 2024-04-03 | 65.62 (-0.08) | 3.49 (+0.29) | 1.64 (+0.32) | -238 | 0.96 | 772 | 3.1 | 861 | 3.46 | 24870 | 317.5 | 306.5 | 323.5 | 304.5 |
| 2024-03-29 | 65.7 (+1.5) | 3.2 (+1.26) | 1.32 (+0.08) | 4717 | 7.31 | 3342 | 5.18 | 212 | 0.33 | 64494 | 304.0 | 289.0 | 319.0 | 289.0 |
| 2024-03-22 | 64.2 (-0.89) | 1.94 (+0.14) | 1.24 (+0.18) | -687 | 3.45 | 355 | 1.79 | 482 | 2.42 | 19885 | 288.5 | 272.5 | 291.5 | 268.5 |
| 2024-03-15 | 65.09 (+0.03) | 1.8 (-0.65) | 1.06 (-0.29) | -249 | 1.28 | -1703 | 8.72 | -789 | 4.04 | 19528 | 271.5 | 274.5 | 277.5 | 262.5 |
| 2024-03-08 | 65.06 (-1.09) | 2.45 (-0.03) | 1.35 (+0.08) | -3972 | 13.55 | -100 | 0.34 | 229 | 0.78 | 29314 | 275.0 | 291.0 | 299.0 | 275.0 |
| 2024-03-01 | 66.15 (+0.84) | 2.48 (+0.6) | 1.27 (+0.2) | 3705 | 0 | 1612 | 0 | 525 | 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 | |||
| 2024-02-23 | 65.31 (-0.64) | 1.88 (-0.53) | 1.07 (+0.14) | -2235 | 0 | -1410 | 0 | 372 | 0 | 0 | ||||
| 2024-02-16 | 65.95 (+0.06) | 2.41 (-0.26) | 0.93 (+0.01) | -543 | 0 | -699 | 0 | 31 | 0 | 0 | ||||
| 2024-02-05 | 65.89 (-0.06) | 2.67 (-0.01) | 0.92 (-0.02) | 83 | 0 | -30 | 0 | -49 | 0 | 0 | ||||
| 2024-02-02 | 65.95 (-0.18) | 2.68 (-0.14) | 0.94 (-0.25) | -618 | 0 | -373 | 0 | -680 | 0 | 0 | ||||
| 2024-01-26 | 66.13 (+0.31) | 2.82 (-2.58) | 1.19 (-0.13) | 784 | 0 | -6537 | 0 | -340 | 0 | 0 | ||||
| 2024-01-19 | 65.82 (+0.25) | 5.4 (+1.13) | 1.32 (+0.29) | 2359 | 0 | 2993 | 0 | 771 | 0 | 0 | ||||
| 2024-01-12 | 65.57 (+0.06) | 4.27 (+0.77) | 1.03 (+0.11) | 452 | 0 | 912 | 0 | -220 | 0 | 0 | ||||
| 2023-12-29 | 65.51 (+0.87) | 3.5 (+0.01) | 0.92 (-0.12) | 2898 | 14.93 | 16 | 0.08 | -316 | 1.63 | 19415 | 272.0 | 268.5 | 273.5 | 258.0 |
| 2023-12-22 | 64.64 (-0.56) | 3.49 (+0.24) | 1.04 (-0.1) | -1377 | 5.62 | 630 | 2.57 | -266 | 1.09 | 24498 | 267.0 | 275.0 | 280.0 | 265.0 |
| 2023-12-15 | 65.2 (+0.31) | 3.25 (-0.03) | 1.14 (-0.03) | 85 | 0.33 | -73 | 0.28 | -67 | 0.26 | 26094 | 274.0 | 274.5 | 280.0 | 264.0 |
| 2023-12-08 | 64.89 (-2.26) | 3.28 (+0.99) | 1.17 (-0.03) | -4546 | 9.43 | 2641 | 5.48 | -90 | 0.19 | 48203 | 272.0 | 270.0 | 282.0 | 268.0 |
| 2023-12-01 | 67.15 (+0.04) | 2.29 (+0.58) | 1.2 (+0.17) | 433 | 0.78 | 1530 | 2.76 | 445 | 0.8 | 55395 | 267.5 | 252.0 | 276.0 | 251.5 |
| 2023-11-24 | 67.11 (-1.27) | 1.71 (-0.35) | 1.03 (+0.03) | -3019 | 9.14 | -930 | 2.82 | 71 | 0.21 | 33037 | 250.0 | 257.5 | 262.5 | 245.5 |
| 2023-11-17 | 68.38 (+0.07) | 2.06 (-0.13) | 1.0 (+0.2) | -132 | 0.3 | -338 | 0.77 | 550 | 1.25 | 43889 | 254.0 | 238.5 | 258.5 | 229.0 |
| 2023-11-10 | 68.31 (-0.38) | 2.19 (-0.94) | 0.8 (-0.02) | -2857 | 7.36 | -2421 | 6.24 | -52 | 0.13 | 38808 | 240.5 | 245.0 | 254.5 | 235.5 |
| 2023-11-03 | 68.69 (-1.42) | 3.13 (+0.46) | 0.82 (-0.05) | -3955 | 8.94 | 1203 | 2.72 | -115 | 0.26 | 44242 | 244.5 | 254.5 | 259.0 | 244.0 |
| 2023-10-27 | 70.11 (-1.31) | 2.67 (+2.42) | 0.87 (+0.32) | -3257 | 5.25 | 6583 | 10.6 | 824 | 1.33 | 62079 | 254.0 | 205.5 | 259.0 | 205.0 |
| 2023-10-20 | 71.42 (+0.32) | 0.25 (-0.23) | 0.55 (-0.12) | 784 | 3.44 | -611 | 2.68 | -294 | 1.29 | 22822 | 208.5 | 226.0 | 227.5 | 207.5 |
| 2023-10-13 | 71.1 (-0.25) | 0.48 (-0.01) | 0.67 (-0.04) | -1110 | 16.68 | -9 | 0.14 | -108 | 1.62 | 6656 | 227.5 | 239.0 | 239.0 | 227.0 |
| 2023-10-06 | 71.35 (+0.34) | 0.49 (-0.13) | 0.71 (-0.04) | 341 | 4.25 | -360 | 4.48 | -124 | 1.54 | 8031 | 238.0 | 241.5 | 242.0 | 229.5 |
| 2023-09-28 | 71.01 (-0.11) | 0.62 (+0.03) | 0.75 (-0.01) | 448 | 5.82 | 96 | 1.25 | -3 | 0.04 | 7696 | 238.5 | 235.5 | 241.5 | 232.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-22 | 71.12 (-1.19) | 0.59 (+0.1) | 0.76 (-0.1) | -3563 | 16.2 | 266 | 1.21 | -271 | 1.23 | 21992 | 234.0 | 247.0 | 253.0 | 228.5 |
| 2023-09-15 | 72.31 (+0.38) | 0.49 (-0.33) | 0.86 (-0.08) | 369 | 2.14 | -877 | 5.08 | -221 | 1.28 | 17255 | 246.5 | 247.5 | 253.5 | 233.5 |
| 2023-09-08 | 71.93 (-0.23) | 0.82 (-0.17) | 0.94 (-0.11) | -1430 | 12.15 | -442 | 3.76 | -292 | 2.48 | 11768 | 246.0 | 259.0 | 259.0 | 242.5 |
| 2023-09-01 | 72.16 (-0.67) | 0.99 (+0.25) | 1.05 (+0.09) | -1291 | 7.28 | 645 | 3.64 | 240 | 1.35 | 17729 | 258.5 | 250.5 | 263.0 | 243.5 |
| 2023-08-25 | 72.83 (+1.24) | 0.74 (-0.75) | 0.96 (-0.14) | 1833 | 8.59 | -1965 | 9.2 | -359 | 1.68 | 21350 | 248.0 | 256.5 | 262.5 | 247.5 |
| 2023-08-18 | 71.59 (+0.27) | 1.49 (-1.07) | 1.1 (-0.24) | 105 | 0.15 | -2817 | 4.14 | -623 | 0.91 | 68103 | 254.0 | 268.0 | 277.5 | 242.5 |
| 2023-08-11 | 71.32 (-0.51) | 2.56 (-0.51) | 1.34 (-0.15) | -3345 | 6.4 | -1331 | 2.55 | -391 | 0.75 | 52258 | 269.0 | 289.5 | 299.0 | 269.0 |
| 2023-08-04 | 71.83 (-0.56) | 3.07 (-0.05) | 1.49 (+0.1) | -1338 | 4.77 | -123 | 0.44 | 260 | 0.93 | 28048 | 289.5 | 289.5 | 301.5 | 278.5 |
| 2023-07-28 | 72.39 (-0.55) | 3.12 (+0.38) | 1.39 (+0.02) | -2737 | 5.56 | 999 | 2.03 | 56 | 0.11 | 49210 | 286.0 | 296.5 | 306.0 | 285.0 |
| 2023-07-21 | 72.94 (-0.75) | 2.74 (+0.33) | 1.37 (+0.3) | -2668 | 4.48 | 864 | 1.45 | 774 | 1.3 | 59587 | 291.0 | 278.5 | 299.5 | 278.5 |
| 2023-07-14 | 73.69 (-1.48) | 2.41 (-0.64) | 1.07 (+0.02) | -2427 | 5.53 | -1694 | 3.86 | 58 | 0.13 | 43899 | 277.5 | 287.0 | 294.0 | 272.0 |
| 2023-07-07 | 75.17 (+2.98) | 3.05 (+0.06) | 1.05 (-0.08) | 7090 | 7.79 | -479 | 0.53 | -217 | 0.24 | 91047 | 284.5 | 309.0 | 311.5 | 283.0 |
| 2023-06-30 | 72.19 (+0.11) | 2.99 (+0.76) | 1.13 (+0.17) | 90 | 0.13 | 2010 | 2.94 | 438 | 0.64 | 68279 | 325.5 | 306.5 | 346.5 | 300.0 |
| 2023-06-21 | 72.08 (-0.83) | 2.23 (-0.58) | 0.96 (-0.06) | -1931 | 10.18 | -1519 | 8.01 | -159 | 0.84 | 18960 | 308.0 | 325.5 | 331.0 | 304.5 |
| 2023-06-16 | 72.91 (+0.12) | 2.81 (-0.16) | 1.02 (+0.09) | 497 | 1.31 | -426 | 1.12 | 250 | 0.66 | 38018 | 323.0 | 322.0 | 334.5 | 311.0 |
| 2023-06-09 | 72.79 (-1.31) | 2.97 (-0.12) | 0.93 (+0.07) | -3908 | 10.03 | -321 | 0.82 | 186 | 0.48 | 38958 | 319.0 | 331.0 | 340.0 | 310.0 |
| 2023-06-02 | 74.1 (-0.3) | 3.09 (-0.12) | 0.86 (-0.09) | -146 | 0.63 | -325 | 1.4 | -246 | 1.06 | 23286 | 320.5 | 329.5 | 335.0 | 318.0 |
| 2023-05-26 | 74.4 (-2.56) | 3.21 (-0.12) | 0.95 (+0.02) | -4950 | 8.79 | -305 | 0.54 | 58 | 0.1 | 56339 | 327.0 | 343.5 | 344.0 | 322.5 |
| 2023-05-19 | 76.96 (+5.66) | 3.33 (+0.53) | 0.93 (+0.11) | 12844 | 11.04 | 1396 | 1.2 | 289 | 0.25 | 116351 | 343.5 | 289.0 | 349.5 | 275.5 |
| 2023-05-12 | 71.3 (+0.85) | 2.8 (+0.09) | 0.82 (+0.02) | 2044 | 3.02 | 244 | 0.36 | 50 | 0.07 | 67592 | 289.0 | 283.5 | 296.0 | 273.0 |
| 2023-05-05 | 70.45 (+1.09) | 2.71 (+0.39) | 0.8 (+0.28) | 2792 | 5.17 | 1001 | 1.85 | 736 | 1.36 | 54047 | 281.5 | 264.0 | 286.0 | 263.0 |
| 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 | |||
| 2023-04-28 | 69.36 (+0.61) | 2.32 (+0.7) | 0.52 (+0.03) | 1267 | 3.6 | 1847 | 5.25 | 79 | 0.22 | 35153 | 259.5 | 251.0 | 266.0 | 247.5 |
| 2023-04-21 | 68.75 (+0.11) | 1.62 (+0.02) | 0.49 (-0.12) | -1553 | 3.38 | 61 | 0.13 | -321 | 0.7 | 45950 | 250.0 | 265.5 | 279.5 | 249.5 |
| 2023-04-14 | 68.64 (0.0) | 1.6 (+0.1) | 0.61 (+0.02) | -539 | 2.15 | 249 | 0.99 | 59 | 0.24 | 25062 | 265.0 | 277.5 | 278.0 | 265.0 |
| 2023-04-07 | 68.64 (+0.2) | 1.5 (+0.33) | 0.59 (+0.12) | 627 | 1.45 | 869 | 2.01 | 312 | 0.72 | 43170 | 273.0 | 252.5 | 280.0 | 252.5 |
| 2023-03-31 | 68.44 (-1.49) | 1.17 (-0.07) | 0.47 (-0.02) | -5000 | 10.24 | 634 | 1.3 | -47 | 0.1 | 48812 | 251.0 | 253.0 | 264.5 | 244.5 |
| 2023-03-24 | 69.93 (-0.57) | 1.24 (-0.08) | 0.49 (+0.08) | -2834 | 10.86 | -214 | 0.82 | 206 | 0.79 | 26092 | 252.5 | 248.5 | 254.0 | 242.0 |
| 2023-03-17 | 70.5 (-0.41) | 1.32 (-0.01) | 0.41 (-0.07) | -332 | 0.86 | -32 | 0.08 | -187 | 0.49 | 38452 | 247.5 | 254.0 | 258.0 | 243.0 |
| 2023-03-10 | 70.91 (-1.65) | 1.33 (-0.05) | 0.48 (-0.24) | -5029 | 9.8 | -128 | 0.25 | -628 | 1.22 | 51318 | 255.0 | 282.0 | 289.5 | 254.0 |
| 2023-03-03 | 72.56 (-0.31) | 1.38 (0.0) | 0.72 (+0.04) | -425 | 0 | 0 | 0 | 119 | 0 | 0 | ||||
| 2023-02-24 | 72.87 (-2.03) | 1.38 (+0.03) | 0.68 (-0.2) | -5795 | 0 | 67 | 0 | -544 | 0 | 0 | ||||
| 2023-02-17 | 74.9 (+0.54) | 1.35 (+0.25) | 0.88 (+0.03) | 1327 | 0 | 653 | 0 | 101 | 0 | 0 | ||||
| 2023-02-10 | 74.36 (-0.78) | 1.1 (+0.23) | 0.85 (0.0) | -1309 | 0 | 613 | 0 | -13 | 0 | 0 | ||||
| 2023-02-03 | 75.14 (-1.03) | 0.87 (-0.08) | 0.85 (+0.22) | -2904 | 0 | -208 | 0 | 590 | 0 | 0 | ||||
| 2023-01-17 | 76.17 (-0.45) | 0.95 (-0.02) | 0.63 (+0.03) | 618 | 0 | -46 | 0 | 60 | 0 | 0 | ||||
| 2023-01-13 | 76.62 (-0.88) | 0.97 (-0.13) | 0.6 (-0.06) | -2936 | 0 | -354 | 0 | -154 | 0 | 0 | ||||
| 2023-01-06 | 77.5 (-0.33) | 1.1 (-0.01) | 0.66 (+0.02) | -309 | 0 | -10 | 0 | 56 | 0 | 0 | ||||
| 2022-12-30 | 77.83 (-0.24) | 1.11 (+0.45) | 0.64 (+0.1) | -765 | 0.99 | 445 | 0.58 | 268 | 0.35 | 77240 | 246.0 | 234.0 | 254.0 | 229.0 |
| 2022-12-23 | 78.07 (+1.11) | 0.66 (-0.55) | 0.54 (-0.08) | 2511 | 4.51 | -1464 | 2.63 | -224 | 0.4 | 55668 | 232.0 | 234.5 | 241.0 | 223.0 |
| 2022-12-16 | 76.96 (-1.37) | 1.21 (-0.11) | 0.62 (-0.03) | -3936 | 10.24 | -265 | 0.69 | -64 | 0.17 | 38454 | 234.5 | 255.0 | 258.0 | 234.5 |
| 2022-12-09 | 78.33 (+0.25) | 1.32 (-0.08) | 0.65 (-0.11) | 1548 | 8.6 | -212 | 1.18 | -284 | 1.58 | 17998 | 254.0 | 248.0 | 270.0 | 236.0 |
| 2022-12-02 | 78.08 (+1.11) | 1.4 (-0.77) | 0.76 (-0.01) | 3958 | 7.53 | -2021 | 3.85 | -28 | 0.05 | 52539 | 245.5 | 235.5 | 252.5 | 229.5 |
| 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 | |||
| 2022-11-25 | 76.97 (+3.91) | 2.17 (-0.3) | 0.77 (-0.19) | 12059 | 4.94 | -804 | 0.33 | -497 | 0.2 | 244339 | 245.5 | 189.5 | 253.5 | 185.0 |
| 2022-11-18 | 73.06 (-1.24) | 2.47 (+0.38) | 0.96 (+0.21) | -3519 | 2.43 | 994 | 0.69 | 551 | 0.38 | 144771 | 187.0 | 173.0 | 191.0 | 166.0 |
| 2022-11-11 | 74.3 (+2.5) | 2.09 (-0.04) | 0.75 (+0.1) | 6952 | 10.24 | -109 | 0.16 | 252 | 0.37 | 67865 | 171.5 | 160.0 | 171.5 | 155.5 |
| 2022-11-04 | 71.8 (+0.4) | 2.13 (-0.09) | 0.65 (+0.07) | 2325 | 5.2 | -224 | 0.5 | 190 | 0.42 | 44748 | 159.0 | 152.0 | 165.0 | 151.0 |
| 2022-10-28 | 71.4 (+1.92) | 2.22 (-0.11) | 0.58 (+0.06) | 5027 | 10.09 | -295 | 0.59 | 152 | 0.3 | 49837 | 151.0 | 150.0 | 152.5 | 138.5 |
| 2022-10-21 | 69.48 (+0.5) | 2.33 (-0.15) | 0.52 (-0.1) | 1266 | 1.76 | -399 | 0.56 | -266 | 0.37 | 71856 | 146.5 | 150.0 | 155.5 | 139.5 |
| 2022-10-14 | 68.98 (+1.59) | 2.48 (-0.52) | 0.62 (-0.27) | 3988 | 3.92 | -1349 | 1.33 | -711 | 0.7 | 101701 | 153.0 | 168.0 | 169.5 | 145.5 |
| 2022-10-07 | 67.39 (-0.89) | 3.0 (+0.02) | 0.89 (+0.22) | -3173 | 3.16 | 385 | 0.38 | 583 | 0.58 | 100266 | 168.0 | 161.0 | 175.0 | 157.0 |
| 2022-09-30 | 68.28 (+0.74) | 2.98 (-0.2) | 0.67 (-0.09) | 2626 | 2.69 | -528 | 0.54 | -233 | 0.24 | 97801 | 162.5 | 165.0 | 168.5 | 152.0 |
| 2022-09-23 | 67.54 (-0.59) | 3.18 (-0.24) | 0.76 (-0.09) | -2396 | 2.04 | -627 | 0.53 | -232 | 0.2 | 117320 | 166.0 | 171.5 | 175.5 | 162.0 |
| 2022-09-16 | 68.13 (+0.07) | 3.42 (+0.21) | 0.85 (-0.02) | 10 | 0.01 | 542 | 0.55 | -47 | 0.05 | 98926 | 171.0 | 156.0 | 173.5 | 153.0 |
| 2022-09-08 | 68.06 (+0.54) | 3.21 (-2.6) | 0.87 (+0.2) | 1569 | 1.9 | -6810 | 8.26 | 508 | 0.62 | 82419 | 154.0 | 172.5 | 177.5 | 149.5 |
| 2022-09-02 | 67.52 (-1.1) | 5.81 (-0.52) | 0.67 (+0.19) | -4148 | 5.04 | -1378 | 1.67 | 512 | 0.62 | 82382 | 170.0 | 171.0 | 182.5 | 167.0 |
| 2022-08-26 | 68.62 (-3.87) | 6.33 (-1.01) | 0.48 (+0.09) | -9594 | 7.23 | -2652 | 2.0 | 222 | 0.17 | 132774 | 176.0 | 186.5 | 193.0 | 172.5 |
| 2022-08-19 | 72.49 (+6.66) | 7.34 (+0.16) | 0.39 (-0.17) | 19237 | 11.68 | 425 | 0.26 | -444 | 0.27 | 164752 | 184.5 | 144.0 | 193.0 | 141.0 |
| 2022-08-12 | 65.83 (-0.01) | 7.18 (-0.39) | 0.56 (+0.02) | -1483 | 4.41 | -1025 | 3.05 | 60 | 0.18 | 33658 | 145.0 | 143.0 | 148.0 | 140.0 |
| 2022-08-05 | 65.84 (+0.17) | 7.57 (-0.04) | 0.54 (-0.01) | -3 | 0.01 | -118 | 0.46 | -21 | 0.08 | 25523 | 142.0 | 142.0 | 142.5 | 130.5 |
| 2022-07-29 | 65.67 (-0.66) | 7.61 (+0.43) | 0.55 (-0.14) | -1879 | 2.34 | 1139 | 1.42 | -383 | 0.48 | 80421 | 141.5 | 148.0 | 152.5 | 139.0 |
| 2022-07-22 | 66.33 (-0.13) | 7.18 (+0.03) | 0.69 (+0.24) | 30 | 0.05 | 62 | 0.11 | 649 | 1.18 | 54935 | 144.5 | 130.0 | 148.0 | 128.0 |
| 2022-07-15 | 66.46 (-0.23) | 7.15 (-0.7) | 0.45 (+0.04) | -863 | 1.2 | -1842 | 2.56 | 93 | 0.13 | 71985 | 131.0 | 132.0 | 142.5 | 129.0 |
| 2022-07-08 | 66.69 (-0.46) | 7.85 (-0.53) | 0.41 (+0.02) | -1347 | 1.76 | -1370 | 1.79 | 55 | 0.07 | 76617 | 135.0 | 140.5 | 149.5 | 134.5 |
| 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 | |||
| 2022-07-01 | 67.15 (+0.54) | 8.38 (+1.34) | 0.39 (-0.07) | 1649 | 1.22 | 3168 | 2.35 | -187 | 0.14 | 135041 | 142.5 | 146.5 | 162.0 | 141.0 |
| 2022-06-24 | 66.61 (-0.44) | 7.04 (+0.59) | 0.46 (+0.08) | -968 | 1.01 | 1537 | 1.61 | 220 | 0.23 | 95746 | 145.0 | 149.0 | 149.5 | 135.0 |
| 2022-06-17 | 67.05 (-0.54) | 6.45 (-0.15) | 0.38 (0.0) | -2063 | 1.84 | -386 | 0.34 | -6 | 0.01 | 112059 | 146.5 | 147.0 | 150.5 | 133.5 |
| 2022-06-10 | 67.59 (+2.07) | 6.6 (+1.13) | 0.38 (+0.13) | 5699 | 5.2 | 2971 | 2.71 | 331 | 0.3 | 109506 | 152.0 | 125.0 | 152.0 | 122.5 |
| 2022-06-02 | 65.52 (-0.31) | 5.47 (-0.16) | 0.25 (+0.02) | 72 | 0.7 | -430 | 4.18 | 68 | 0.66 | 10290 | 124.5 | 127.5 | 130.0 | 124.0 |
| 2022-05-27 | 65.83 (-6.35) | 5.63 (+0.36) | 0.23 (-0.14) | -253 | 0.68 | 961 | 2.6 | -366 | 0.99 | 36938 | 126.5 | 130.0 | 136.0 | 126.5 |
| 2022-05-20 | 72.18 (-1.09) | 5.27 (+1.16) | 0.37 (0.0) | -3251 | 4.78 | 3040 | 4.47 | -2 | 0.0 | 68010 | 129.5 | 120.0 | 134.0 | 116.0 |
| 2022-05-13 | 73.27 (+0.5) | 4.11 (+0.2) | 0.37 (+0.12) | 1596 | 7.81 | 541 | 2.65 | 296 | 1.45 | 20434 | 117.5 | 117.0 | 119.5 | 110.5 |
| 2022-05-06 | 72.77 (+0.15) | 3.91 (+0.1) | 0.25 (+0.04) | -894 | 5.03 | 252 | 1.42 | 113 | 0.64 | 17769 | 118.0 | 117.5 | 122.5 | 113.5 |
| 2022-04-29 | 72.62 (+0.87) | 3.81 (-0.49) | 0.21 (-0.22) | 2995 | 11.98 | -1283 | 5.13 | -576 | 2.3 | 25004 | 116.5 | 129.0 | 129.0 | 111.0 |
| 2022-04-22 | 71.75 (-0.47) | 4.3 (+0.24) | 0.43 (+0.05) | -1285 | 2.92 | 612 | 1.39 | 137 | 0.31 | 44056 | 131.0 | 127.5 | 135.5 | 126.5 |
| 2022-04-15 | 72.22 (-0.3) | 4.06 (+0.23) | 0.38 (+0.06) | 93 | 0.19 | 608 | 1.27 | 159 | 0.33 | 48023 | 126.5 | 128.5 | 135.0 | 121.0 |
| 2022-04-08 | 72.52 (0.0) | 3.83 (+0.23) | 0.32 (-0.04) | 125 | 0.28 | 624 | 1.42 | -106 | 0.24 | 44031 | 129.0 | 130.0 | 139.5 | 125.0 |
| 2022-04-01 | 72.52 (+0.31) | 3.6 (+0.36) | 0.36 (-0.16) | 1572 | 1.32 | 1765 | 1.49 | -425 | 0.36 | 118785 | 130.5 | 126.0 | 137.5 | 123.0 |
| 2022-03-25 | 72.21 (+0.43) | 3.24 (+0.84) | 0.52 (+0.17) | 1301 | 1.36 | 2193 | 2.3 | 446 | 0.47 | 95509 | 124.5 | 116.0 | 130.5 | 109.0 |
| 2022-03-18 | 71.78 (+0.14) | 2.4 (+0.81) | 0.35 (+0.07) | 571 | 1.23 | 2141 | 4.62 | 175 | 0.38 | 46356 | 114.0 | 102.0 | 115.5 | 97.6 |
| 2022-03-11 | 71.64 (-0.13) | 1.59 (-0.11) | 0.28 (-0.19) | -303 | 0.72 | -296 | 0.7 | -485 | 1.15 | 42111 | 102.5 | 111.0 | 112.5 | 101.0 |
| 2022-03-04 | 71.77 (-0.36) | 1.7 (+0.53) | 0.47 (-0.25) | -342 | 0 | 1400 | 0 | -677 | 0 | 0 | ||||
| 2022-02-25 | 72.13 (+1.2) | 1.17 (+0.91) | 0.72 (+0.36) | 2187 | 0 | 2384 | 0 | 952 | 0 | 0 | ||||
| 2022-02-18 | 70.93 (-0.18) | 0.26 (0.0) | 0.36 (0.0) | -848 | 0 | 0 | 0 | 10 | 0 | 0 | ||||
| 2022-02-11 | 71.11 (-0.09) | 0.26 (+0.02) | 0.36 (-0.03) | -396 | 0 | 63 | 0 | -90 | 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 | |||
| 2022-01-26 | 71.2 (-0.16) | 0.24 (+0.06) | 0.39 (-0.01) | -568 | 0 | 140 | 0 | -5 | 0 | 0 | ||||
| 2022-01-21 | 71.36 (-0.44) | 0.18 (0.0) | 0.4 (-0.01) | -1046 | 0 | 0 | 0 | -40 | 0 | 0 | ||||
| 2022-01-14 | 71.8 (-0.03) | 0.18 (-0.15) | 0.41 (-0.14) | -108 | 0 | -400 | 0 | -368 | 0 | 0 | ||||
| 2022-01-07 | 71.83 (-0.55) | 0.33 (-0.25) | 0.55 (-0.12) | -1751 | 0 | -641 | 0 | -307 | 0 | 0 | ||||
| 2021-12-30 | 72.38 (-0.21) | 0.58 (-0.07) | 0.67 (+0.05) | -334 | 5.7 | -180 | 3.07 | 124 | 2.11 | 5864 | 97.5 | 96.5 | 99.0 | 95.5 |
| 2021-12-24 | 72.59 (-0.43) | 0.65 (-0.24) | 0.62 (-0.01) | -557 | 4.79 | -632 | 5.44 | -21 | 0.18 | 11626 | 96.2 | 95.3 | 99.7 | 95.3 |
| 2021-12-17 | 73.02 (-1.89) | 0.89 (-0.18) | 0.63 (+0.06) | -4992 | 20.47 | -478 | 1.96 | 158 | 0.65 | 24388 | 95.3 | 98.3 | 103.0 | 95.2 |
| 2021-12-10 | 74.91 (+3.14) | 1.07 (+0.02) | 0.57 (+0.03) | 8105 | 21.12 | 44 | 0.11 | 85 | 0.22 | 38384 | 97.6 | 98.4 | 101.5 | 95.5 |
| 2021-12-03 | 71.77 (-0.26) | 1.05 (+0.02) | 0.54 (+0.05) | -822 | 3.81 | 56 | 0.26 | 109 | 0.51 | 21576 | 103.0 | 108.0 | 114.5 | 101.5 |
| 2021-11-26 | 72.03 (-0.42) | 1.03 (+0.03) | 0.49 (+0.09) | -1665 | 6.29 | 80 | 0.3 | 254 | 0.96 | 26476 | 109.5 | 113.0 | 118.0 | 106.5 |
| 2021-11-19 | 72.45 (-0.24) | 1.0 (0.0) | 0.4 (+0.03) | -1155 | 3.71 | 0 | 0.0 | 71 | 0.23 | 31101 | 114.5 | 93.3 | 124.0 | 92.5 |
| 2021-11-12 | 72.69 (-0.32) | 1.0 (0.0) | 0.37 (+0.09) | -309 | 7.64 | 0 | 0.0 | 249 | 6.15 | 4047 | 92.0 | 93.9 | 94.8 | 91.5 |
| 2021-11-05 | 73.01 (-0.33) | 1.0 (0.0) | 0.28 (+0.01) | -26 | 0.45 | 0 | 0.0 | 9 | 0.16 | 5722 | 93.7 | 95.2 | 98.8 | 93.0 |
| 2021-10-29 | 73.34 (+0.06) | 1.0 (+0.04) | 0.27 (-0.02) | 467 | 3.92 | 98 | 0.82 | -53 | 0.44 | 11917 | 94.0 | 98.0 | 98.0 | 88.2 |
| 2021-10-22 | 73.28 (-0.1) | 0.96 (0.0) | 0.29 (+0.01) | -215 | 3.99 | 0 | 0.0 | 43 | 0.8 | 5385 | 98.0 | 98.5 | 101.5 | 97.6 |
| 2021-10-15 | 73.38 (-0.07) | 0.96 (+0.06) | 0.28 (-0.2) | -342 | 6.13 | 164 | 2.94 | -535 | 9.59 | 5576 | 98.0 | 99.8 | 102.0 | 96.8 |
| 2021-10-08 | 73.45 (-0.11) | 0.9 (+0.07) | 0.48 (+0.13) | -1897 | 12.01 | 199 | 1.26 | 329 | 2.08 | 15791 | 100.5 | 104.5 | 105.5 | 92.5 |
| 2021-10-01 | 73.56 (-3.37) | 0.83 (-0.02) | 0.35 (+0.16) | -9144 | 39.31 | 0 | 0.0 | 429 | 1.84 | 23262 | 104.0 | 100.5 | 109.0 | 99.5 |
| 2021-09-24 | 76.93 (-0.39) | 0.85 (0.0) | 0.19 (-0.01) | -1039 | 24.43 | 0 | 0.0 | -23 | 0.54 | 4253 | 100.0 | 100.0 | 102.0 | 96.1 |
| 2021-09-17 | 77.32 (-0.27) | 0.85 (0.0) | 0.2 (-0.03) | -641 | 10.01 | 0 | 0.0 | -86 | 1.34 | 6405 | 102.0 | 101.0 | 103.5 | 99.4 |
| 2021-09-10 | 77.59 (-0.14) | 0.85 (+0.04) | 0.23 (-0.01) | 33 | 0.51 | 91 | 1.42 | -19 | 0.3 | 6430 | 103.0 | 105.0 | 106.0 | 99.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-03 | 77.73 (+0.01) | 0.81 (+0.03) | 0.24 (+0.02) | -510 | 5.87 | 76 | 0.87 | 48 | 0.55 | 8687 | 105.5 | 108.0 | 110.0 | 102.0 |
| 2021-08-27 | 77.72 (-0.46) | 0.78 (+0.06) | 0.22 (+0.12) | -1735 | 13.88 | 154 | 1.23 | 310 | 2.48 | 12504 | 107.0 | 102.5 | 110.5 | 99.5 |
| 2021-08-20 | 78.18 (+1.66) | 0.72 (-0.18) | 0.1 (-0.01) | 4150 | 14.64 | -454 | 1.6 | -19 | 0.07 | 28354 | 100.5 | 113.5 | 122.0 | 96.8 |
| 2021-08-13 | 76.52 (+0.64) | 0.9 (+0.03) | 0.11 (-0.02) | 1509 | 12.07 | 74 | 0.59 | -41 | 0.33 | 12500 | 122.0 | 138.5 | 141.0 | 122.0 |
| 2021-08-06 | 75.88 (+0.4) | 0.87 (-0.02) | 0.13 (+0.01) | 627 | 2.45 | -65 | 0.25 | 13 | 0.05 | 25626 | 137.0 | 145.5 | 156.5 | 133.5 |
| 2021-07-30 | 75.48 (+0.43) | 0.89 (-0.04) | 0.12 (-0.02) | 1989 | 7.94 | -87 | 0.35 | -58 | 0.23 | 25038 | 146.5 | 148.0 | 153.5 | 138.0 |
| 2021-07-23 | 75.05 (-0.41) | 0.93 (+0.16) | 0.14 (-0.03) | -2265 | 3.73 | 422 | 0.7 | -77 | 0.13 | 60688 | 146.0 | 134.5 | 157.5 | 133.5 |
| 2021-07-16 | 75.46 (+0.57) | 0.77 (+0.34) | 0.17 (-0.05) | 968 | 1.85 | 885 | 1.69 | -128 | 0.24 | 52382 | 134.5 | 123.5 | 135.0 | 116.0 |
| 2021-07-09 | 74.89 (+0.05) | 0.43 (+0.03) | 0.22 (+0.04) | 509 | 2.62 | 75 | 0.39 | 115 | 0.59 | 19458 | 114.0 | 103.0 | 114.0 | 101.5 |
| 2021-07-02 | 74.84 (+0.49) | 0.4 (+0.12) | 0.18 (+0.11) | 1312 | 3.63 | 343 | 0.95 | 287 | 0.79 | 36159 | 102.5 | 86.4 | 108.5 | 85.9 |
| 2021-06-25 | 74.35 (-0.18) | 0.28 (-0.03) | 0.07 (+0.01) | -263 | 4.7 | -72 | 1.29 | 15 | 0.27 | 5592 | 86.1 | 83.6 | 88.0 | 82.1 |
| 2021-06-18 | 74.53 (-0.13) | 0.31 (-0.02) | 0.06 (0.0) | -277 | 5.84 | -56 | 1.18 | -1 | 0.02 | 4742 | 84.9 | 87.2 | 88.5 | 84.1 |
| 2021-06-11 | 74.66 (-0.53) | 0.33 (0.0) | 0.06 (0.0) | -2047 | 13.57 | 0 | 0.0 | 0 | 0.0 | 15084 | 87.4 | 88.6 | 94.7 | 87.4 |
| 2021-06-04 | 75.19 (+0.45) | 0.33 (0.0) | 0.06 (-0.02) | 1358 | 9.61 | 0 | 0.0 | -36 | 0.25 | 14125 | 88.0 | 95.2 | 95.4 | 87.5 |
| 2021-05-28 | 74.74 (-0.13) | 0.33 (0.0) | 0.08 (+0.03) | 225 | 0.77 | 0 | 0.0 | 72 | 0.25 | 29057 | 94.9 | 94.1 | 97.8 | 88.5 |
| 2021-05-21 | 74.87 (+2.4) | 0.33 (+0.28) | 0.05 (0.0) | 6498 | 13.62 | 737 | 1.55 | 4 | 0.01 | 47699 | 91.0 | 76.2 | 95.0 | 76.2 |
| 2021-05-14 | 72.47 (-0.1) | 0.05 (0.0) | 0.05 (+0.02) | -458 | 7.75 | 0 | 0.0 | 52 | 0.88 | 5910 | 75.1 | 75.3 | 77.3 | 65.8 |
| 2021-05-07 | 72.57 (-0.4) | 0.05 (0.0) | 0.03 (0.0) | -1356 | 27.99 | 0 | 0.0 | 1 | 0.02 | 4845 | 75.5 | 80.5 | 80.7 | 73.0 |
| 2021-04-29 | 72.97 (+1.19) | 0.05 (0.0) | 0.03 (-0.03) | -75 | 1.55 | 0 | 0.0 | -80 | 1.66 | 4832 | 79.9 | 81.2 | 84.6 | 79.8 |
| 2021-04-23 | 71.78 (+0.18) | 0.05 (0.0) | 0.06 (+0.01) | 491 | 8.65 | 0 | 0.0 | 19 | 0.33 | 5679 | 79.7 | 82.7 | 84.6 | 79.3 |
| 2021-04-16 | 71.6 (+0.29) | 0.05 (0.0) | 0.05 (0.0) | 929 | 14.15 | 0 | 0.0 | 12 | 0.18 | 6567 | 82.2 | 81.9 | 84.1 | 79.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-09 | 71.31 (+0.31) | 0.05 (0.0) | 0.05 (0.0) | 995 | 18.05 | 0 | 0.0 | 0 | 0.0 | 5513 | 81.0 | 78.3 | 81.9 | 77.6 |
| 2021-04-01 | 71.0 (+0.16) | 0.05 (0.0) | 0.05 (0.0) | 300 | 5.6 | 0 | 0.0 | 0 | 0.0 | 5357 | 77.8 | 75.5 | 78.6 | 75.0 |
| 2021-03-26 | 70.84 (-0.05) | 0.05 (0.0) | 0.05 (0.0) | 131 | 3.08 | 0 | 0.0 | 9 | 0.21 | 4251 | 74.8 | 73.1 | 77.2 | 72.1 |
| 2021-03-19 | 70.89 (-0.23) | 0.05 (0.0) | 0.05 (+0.02) | -449 | 18.04 | 0 | 0.0 | 36 | 1.45 | 2489 | 73.2 | 74.3 | 74.8 | 72.9 |
| 2021-03-12 | 71.12 (-0.24) | 0.05 (0.0) | 0.03 (0.0) | -297 | 7.42 | 0 | 0.0 | 1 | 0.03 | 4000 | 74.4 | 73.8 | 77.6 | 72.1 |
| 2021-03-05 | 71.36 (-0.2) | 0.05 (0.0) | 0.03 (0.0) | -375 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2021-02-26 | 71.56 (-0.04) | 0.05 (+0.05) | 0.03 (0.0) | -109 | 0 | 128 | 0 | -2 | 0 | 0 | ||||
| 2021-02-19 | 71.6 (-0.5) | 0.0 (0.0) | 0.03 (0.0) | -1430 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2021-02-05 | 72.1 (-0.14) | 0.0 (0.0) | 0.03 (0.0) | -37 | 0 | 0 | 0 | -6 | 0 | 0 | ||||
| 2021-01-29 | 72.24 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -354 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2021-01-22 | 72.25 (+0.01) | 0.0 (-0.02) | 0.03 (0.0) | -153 | 0 | -92 | 0 | 0 | 0 | 0 | ||||
| 2021-01-15 | 72.24 (+0.01) | 0.02 (-0.09) | 0.03 (0.0) | -327 | 0 | -223 | 0 | 0 | 0 | 0 | ||||
| 2021-01-08 | 72.23 (+0.01) | 0.11 (-0.02) | 0.03 (0.0) | -91 | 0 | -40 | 0 | 0 | 0 | 0 | ||||
| 2020-12-31 | 72.22 (-0.15) | 0.13 (-0.01) | 0.03 (0.0) | -524 | 18.28 | 0 | 0.0 | 1 | 0.03 | 2867 | 80.0 | 81.3 | 81.6 | 79.1 |
| 2020-12-25 | 72.37 (-0.2) | 0.14 (0.0) | 0.03 (0.0) | -541 | 16.71 | 0 | 0.0 | -1 | 0.03 | 3237 | 81.2 | 84.0 | 85.5 | 80.7 |
| 2020-12-18 | 72.57 (+0.92) | 0.14 (0.0) | 0.03 (-0.01) | 534 | 20.91 | 0 | 0.0 | -7 | 0.27 | 2554 | 83.7 | 82.8 | 84.7 | 81.9 |
| 2020-12-11 | 71.65 (-0.37) | 0.14 (0.0) | 0.04 (0.0) | -583 | 17.21 | 0 | 0.0 | -8 | 0.24 | 3388 | 82.4 | 85.4 | 85.4 | 82.0 |
| 2020-12-04 | 72.02 (-0.35) | 0.14 (0.0) | 0.04 (-0.01) | -469 | 9.23 | 0 | 0.0 | -13 | 0.26 | 5084 | 84.5 | 86.4 | 87.7 | 83.3 |
| 2020-11-27 | 72.37 (-0.16) | 0.14 (+0.01) | 0.05 (0.0) | -300 | 4.68 | 35 | 0.55 | -8 | 0.12 | 6413 | 85.8 | 87.0 | 88.8 | 84.8 |
| 2020-11-20 | 72.53 (+0.41) | 0.13 (+0.02) | 0.05 (0.0) | 985 | 12.42 | 55 | 0.69 | -13 | 0.16 | 7933 | 86.5 | 84.7 | 88.8 | 83.4 |
| 2020-11-13 | 72.12 (+0.1) | 0.11 (+0.07) | 0.05 (+0.01) | 510 | 6.12 | 155 | 1.86 | 38 | 0.46 | 8330 | 84.6 | 83.8 | 87.6 | 82.7 |
| 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 | |||
| 2020-11-06 | 72.02 (+0.59) | 0.04 (+0.04) | 0.04 (0.0) | 1536 | 28.51 | 110 | 2.04 | 1 | 0.02 | 5387 | 83.0 | 79.9 | 84.5 | 79.5 |
| 2020-10-30 | 71.43 (-0.32) | 0.0 (0.0) | 0.04 (0.0) | -151 | 5.54 | 0 | 0.0 | 0 | 0.0 | 2728 | 80.0 | 83.3 | 83.3 | 79.4 |
| 2020-10-23 | 71.75 (+0.73) | 0.0 (0.0) | 0.04 (0.0) | 1630 | 40.98 | 0 | 0.0 | -1 | 0.03 | 3978 | 82.7 | 80.3 | 83.5 | 80.0 |
| 2020-10-16 | 71.02 (-0.1) | 0.0 (0.0) | 0.04 (0.0) | 57 | 1.92 | 0 | 0.0 | -5 | 0.17 | 2964 | 80.0 | 80.9 | 81.7 | 80.0 |
| 2020-10-08 | 71.12 (-0.07) | 0.0 (0.0) | 0.04 (0.0) | -64 | 2.27 | 0 | 0.0 | 0 | 0.0 | 2821 | 80.2 | 81.0 | 82.2 | 79.9 |
| 2020-09-30 | 71.19 (+0.02) | 0.0 (0.0) | 0.04 (-0.02) | -480 | 3.93 | 0 | 0.0 | -50 | 0.41 | 12220 | 80.6 | 84.3 | 86.8 | 80.0 |
| 2020-09-25 | 71.17 (0.0) | 0.0 (0.0) | 0.06 (-0.02) | -279 | 2.49 | 0 | 0.0 | -54 | 0.48 | 11227 | 79.8 | 85.0 | 85.5 | 78.1 |
| 2020-09-18 | 71.17 (+1.05) | 0.0 (0.0) | 0.08 (+0.04) | 2542 | 21.96 | 0 | 0.0 | 95 | 0.82 | 11576 | 85.0 | 80.1 | 86.5 | 79.7 |
| 2020-09-11 | 70.12 (+0.36) | 0.0 (0.0) | 0.04 (0.0) | 684 | 6.76 | 0 | 0.0 | 7 | 0.07 | 10114 | 79.6 | 80.0 | 83.8 | 78.7 |
| 2020-09-04 | 69.76 (-0.07) | 0.0 (0.0) | 0.04 (0.0) | 649 | 16.46 | -150 | 3.81 | 6 | 0.15 | 3942 | 80.0 | 81.4 | 82.1 | 79.0 |
| 2020-08-28 | 69.83 (+0.64) | 0.0 (-0.05) | 0.04 (0.0) | 1545 | 25.68 | -350 | 5.82 | -1 | 0.02 | 6016 | 80.8 | 77.3 | 81.9 | 76.9 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | 56.85 (+0.94) | 1.0 (+0.3) | 0.51 (-0.07) | 2863 | 0 | 348 | 0 | -188 | 0 | 0 | ||||
| 2025-03-31 | 55.91 (-0.86) | 0.7 (+0.56) | 0.58 (-0.29) | -4059 | 0 | 1490 | 0 | -771 | 0 | 0 | ||||
| 2025-02-27 | 56.77 (-0.08) | 0.14 (-0.05) | 0.87 (+0.12) | 404 | 0 | -130 | 0 | 312 | 0 | 0 | ||||
| 2025-01-22 | 56.85 (-0.71) | 0.19 (-0.33) | 0.75 (-0.14) | -2100 | 0 | -651 | 0 | -368 | 0 | 0 | ||||
| 2024-12-31 | 57.56 (-1.34) | 0.52 (+0.02) | 0.89 (-0.09) | -3678 | 10.37 | 48 | 0.14 | -244 | 0.69 | 35483 | 269.5 | 294.0 | 294.5 | 257.0 |
| 2024-11-29 | 58.9 (+2.82) | 0.5 (+0.02) | 0.98 (+0.27) | 9678 | 14.03 | 47 | 0.07 | 730 | 1.06 | 68967 | 291.5 | 252.5 | 294.5 | 252.0 |
| 2024-10-30 | 56.08 (+0.4) | 0.48 (-1.53) | 0.71 (+0.12) | 2374 | 10.48 | -4871 | 21.49 | 320 | 1.41 | 22663 | 251.5 | 264.0 | 265.0 | 249.5 |
| 2024-09-30 | 55.68 (+0.12) | 2.01 (-0.69) | 0.59 (-0.23) | -549 | 0 | -1837 | 0 | -610 | 0 | 0 | ||||
| 2024-08-30 | 55.56 (+2.35) | 2.7 (+0.37) | 0.82 (-0.17) | 9386 | 0 | 996 | 0 | -455 | 0 | 0 | ||||
| 2024-07-31 | 53.21 (-0.92) | 2.33 (-0.34) | 0.99 (-0.9) | -1796 | 0 | -706 | 0 | -2405 | 0 | 0 | ||||
| 2024-06-28 | 54.13 (-0.67) | 2.67 (+0.08) | 1.89 (+0.48) | -2247 | 0 | 209 | 0 | 1280 | 0 | 0 | ||||
| 2024-05-31 | 54.8 (-11.46) | 2.59 (-3.05) | 1.41 (-0.18) | -8605 | 0 | -8068 | 0 | -469 | 0 | 0 | ||||
| 2024-04-30 | 66.26 (+0.56) | 5.64 (+2.44) | 1.59 (+0.27) | 2358 | 0 | 6555 | 0 | 729 | 0 | 0 | ||||
| 2024-03-29 | 65.7 (-0.72) | 3.2 (+0.68) | 1.32 (+0.01) | -443 | 0 | 1806 | 0 | 21 | 0 | 0 | ||||
| 2024-02-29 | 66.42 (-0.03) | 2.52 (-0.19) | 1.31 (+0.09) | 14 | 0 | -500 | 0 | 242 | 0 | 0 | ||||
| 2024-01-31 | 66.45 (+0.94) | 2.71 (-0.79) | 1.22 (+0.3) | 5438 | 0 | -1803 | 0 | 794 | 0 | 0 | ||||
| 2023-12-29 | 65.51 (-1.59) | 3.5 (+1.49) | 0.92 (-0.2) | -2745 | 2.02 | 3934 | 2.89 | -533 | 0.39 | 136147 | 272.0 | 261.0 | 282.0 | 258.0 |
| 2023-11-30 | 67.1 (-2.79) | 2.01 (-1.11) | 1.12 (+0.29) | -8758 | 4.99 | -2866 | 1.63 | 799 | 0.45 | 175609 | 258.5 | 255.0 | 264.0 | 229.0 |
| 2023-10-31 | 69.89 (-1.12) | 3.12 (+2.5) | 0.83 (+0.08) | -4209 | 3.47 | 6793 | 5.59 | 192 | 0.16 | 121417 | 252.0 | 241.5 | 259.0 | 205.0 |
| 2023-09-28 | 71.01 (-0.95) | 0.62 (-0.28) | 0.75 (-0.28) | -3779 | 0 | -718 | 0 | -722 | 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 | |||
| 2023-08-31 | 71.96 (-0.72) | 0.9 (-2.15) | 1.03 (-0.37) | -4907 | 0 | -5663 | 0 | -967 | 0 | 0 | ||||
| 2023-07-31 | 72.68 (+0.49) | 3.05 (+0.06) | 1.4 (+0.27) | -268 | 0 | -477 | 0 | 700 | 0 | 0 | ||||
| 2023-06-30 | 72.19 (-2.25) | 2.99 (-0.16) | 1.13 (+0.21) | -5961 | 0 | -421 | 0 | 553 | 0 | 0 | ||||
| 2023-05-31 | 74.44 (+5.08) | 3.15 (+0.83) | 0.92 (+0.4) | 13293 | 0 | 2176 | 0 | 1049 | 0 | 0 | ||||
| 2023-04-28 | 69.36 (+0.92) | 2.32 (+1.15) | 0.52 (+0.05) | -198 | 0 | 3026 | 0 | 129 | 0 | 0 | ||||
| 2023-03-31 | 68.44 (-4.43) | 1.17 (-0.21) | 0.47 (-0.21) | -13620 | 0 | 260 | 0 | -537 | 0 | 0 | ||||
| 2023-02-24 | 72.87 (-2.17) | 1.38 (+0.5) | 0.68 (+0.05) | -5719 | 0 | 1303 | 0 | 128 | 0 | 0 | ||||
| 2023-01-31 | 75.04 (-2.79) | 0.88 (-0.23) | 0.63 (-0.01) | -5589 | 0 | -588 | 0 | -32 | 0 | 0 | ||||
| 2022-12-30 | 77.83 (-0.44) | 1.11 (-0.31) | 0.64 (-0.12) | -420 | 0.22 | -1556 | 0.8 | -304 | 0.16 | 194942 | 246.0 | 246.0 | 270.0 | 223.0 |
| 2022-11-30 | 78.27 (+6.44) | 1.42 (-0.8) | 0.76 (+0.15) | 20337 | 3.77 | -2107 | 0.39 | 385 | 0.07 | 539350 | 244.0 | 154.5 | 253.5 | 154.0 |
| 2022-10-31 | 71.83 (+3.55) | 2.22 (-0.76) | 0.61 (-0.06) | 8324 | 2.5 | -1655 | 0.5 | -159 | 0.05 | 332992 | 154.5 | 161.0 | 175.0 | 138.5 |
| 2022-09-30 | 68.28 (+0.53) | 2.98 (-3.09) | 0.67 (-0.06) | 238 | 0 | -8111 | 0 | -165 | 0 | 0 | ||||
| 2022-08-31 | 67.75 (+2.08) | 6.07 (-1.54) | 0.73 (+0.18) | 5580 | 0 | -4060 | 0 | 490 | 0 | 0 | ||||
| 2022-07-29 | 65.67 (-1.68) | 7.61 (-0.76) | 0.55 (+0.08) | -4423 | 0 | -2009 | 0 | 198 | 0 | 0 | ||||
| 2022-06-30 | 67.35 (+1.37) | 8.37 (+2.75) | 0.47 (+0.24) | 4301 | 0 | 6900 | 0 | 624 | 0 | 0 | ||||
| 2022-05-31 | 65.98 (-6.64) | 5.62 (+1.81) | 0.23 (+0.02) | -2350 | 0 | 4752 | 0 | 59 | 0 | 0 | ||||
| 2022-04-29 | 72.62 (-0.07) | 3.81 (+0.28) | 0.21 (-0.16) | 1470 | 0 | 721 | 0 | -422 | 0 | 0 | ||||
| 2022-03-31 | 72.69 (+0.56) | 3.53 (+2.36) | 0.37 (-0.35) | 3257 | 0 | 7043 | 0 | -930 | 0 | 0 | ||||
| 2022-02-25 | 72.13 (+0.93) | 1.17 (+0.93) | 0.72 (+0.33) | 943 | 0 | 2447 | 0 | 872 | 0 | 0 | ||||
| 2022-01-26 | 71.2 (-1.18) | 0.24 (-0.34) | 0.39 (-0.28) | -3473 | 0 | -901 | 0 | -720 | 0 | 0 | ||||
| 2021-12-30 | 72.38 (+0.39) | 0.58 (-0.47) | 0.67 (+0.14) | 1655 | 1.72 | -1246 | 1.29 | 373 | 0.39 | 96272 | 97.5 | 111.5 | 114.5 | 95.2 |
| 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 | |||
| 2021-11-30 | 71.99 (-1.35) | 1.05 (+0.05) | 0.53 (+0.26) | -3410 | 4.68 | 136 | 0.19 | 665 | 0.91 | 72916 | 111.5 | 95.2 | 124.0 | 91.5 |
| 2021-10-29 | 73.34 (-0.81) | 1.0 (+0.17) | 0.27 (-0.07) | -4033 | 9.25 | 461 | 1.06 | -187 | 0.43 | 43583 | 94.0 | 106.0 | 108.0 | 88.2 |
| 2021-09-30 | 74.15 (-3.36) | 0.83 (+0.02) | 0.34 (+0.12) | -8612 | 0 | 92 | 0 | 322 | 0 | 0 | ||||
| 2021-08-31 | 77.51 (+2.03) | 0.81 (-0.08) | 0.22 (+0.1) | 3908 | 0 | -216 | 0 | 261 | 0 | 0 | ||||
| 2021-07-30 | 75.48 (+0.55) | 0.89 (+0.52) | 0.12 (-0.05) | 1032 | 0 | 1365 | 0 | -128 | 0 | 0 | ||||
| 2021-06-30 | 74.93 (-0.19) | 0.37 (+0.04) | 0.17 (+0.09) | -739 | 0 | 145 | 0 | 244 | 0 | 0 | ||||
| 2021-05-31 | 75.12 (+2.15) | 0.33 (+0.28) | 0.08 (+0.05) | 5900 | 0 | 737 | 0 | 130 | 0 | 0 | ||||
| 2021-04-29 | 72.97 (+2.05) | 0.05 (0.0) | 0.03 (-0.02) | 2517 | 0 | 0 | 0 | -49 | 0 | 0 | ||||
| 2021-03-31 | 70.92 (-0.64) | 0.05 (0.0) | 0.05 (+0.02) | -867 | 0 | 0 | 0 | 47 | 0 | 0 | ||||
| 2021-02-26 | 71.56 (-0.68) | 0.05 (+0.05) | 0.03 (0.0) | -1576 | 0 | 128 | 0 | -9 | 0 | 0 | ||||
| 2021-01-29 | 72.24 (+0.02) | 0.0 (-0.13) | 0.03 (0.0) | -925 | 0 | -355 | 0 | 0 | 0 | 0 | ||||
| 2020-12-31 | 72.22 (-0.01) | 0.13 (-0.01) | 0.03 (-0.02) | -1421 | 9.14 | 0 | 0.0 | -39 | 0.25 | 15550 | 80.0 | 85.0 | 85.5 | 79.1 |
| 2020-11-30 | 72.23 (+0.8) | 0.14 (+0.14) | 0.05 (+0.01) | 2569 | 8.67 | 355 | 1.2 | 29 | 0.1 | 29646 | 84.7 | 79.9 | 88.8 | 79.5 |
| 2020-10-30 | 71.43 (+0.24) | 0.0 (0.0) | 0.04 (0.0) | 1472 | 11.78 | 0 | 0.0 | -6 | 0.05 | 12492 | 80.0 | 81.0 | 83.5 | 79.4 |
| 2020-09-30 | 71.19 (+1.67) | 0.0 (0.0) | 0.04 (0.0) | 3122 | 0 | 0 | 0 | 4 | 0 | 0 | ||||
| 2020-08-31 | 69.52 (-0.57) | 0.0 (-0.21) | 0.04 (0.0) | 1273 | 0 | -900 | 0 | -7 | 0 | 0 | ||||
| 2020-07-31 | 70.09 (-0.96) | 0.21 (-0.24) | 0.04 (-0.01) | -870 | 0 | -576 | 0 | -12 | 0 | 0 | ||||
| 2020-06-30 | 71.05 (+0.19) | 0.45 (-0.37) | 0.05 (0.0) | 1234 | 0 | -326 | 0 | 1 | 0 | 0 | ||||
| 2020-05-29 | 70.86 () | 0.82 () | 0.05 () | 179 | 0 | 702 | 0 | 5 | 0 | 0 | ||||
