- 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 | 27.3 (-0.19) | 2.29 (+0.02) | 1.13 (-0.04) | -3009 | 17.22 | 223 | 1.28 | -599 | 3.43 | 17472 | 93.9 | 95.2 | 96.7 | 93.6 |
| 2025-04-29 | 27.49 (-0.27) | 2.27 (+0.04) | 1.17 (-0.01) | -3872 | 16.7 | 574 | 2.48 | -155 | 0.67 | 23188 | 96.0 | 95.5 | 96.4 | 94.6 |
| 2025-04-28 | 27.76 (-0.5) | 2.23 (+0.02) | 1.18 (+0.01) | -7748 | 27.12 | 426 | 1.49 | 160 | 0.56 | 28567 | 95.3 | 93.5 | 96.0 | 92.8 |
| 2025-04-25 | 28.26 (+0.06) | 2.21 (+0.01) | 1.17 (+0.05) | 747 | 2.01 | 46 | 0.12 | 862 | 2.32 | 37166 | 92.6 | 90.8 | 94.4 | 90.6 |
| 2025-04-24 | 28.2 (-0.12) | 2.2 (0.0) | 1.12 (+0.01) | -2091 | 8.97 | 6 | 0.03 | 68 | 0.29 | 23310 | 86.5 | 88.8 | 89.3 | 85.8 |
| 2025-04-23 | 28.32 (+0.25) | 2.2 (+0.02) | 1.11 (-0.01) | 3854 | 12.07 | 380 | 1.19 | -157 | 0.49 | 31939 | 88.8 | 86.3 | 89.1 | 86.2 |
| 2025-04-22 | 28.07 (-0.01) | 2.18 (+0.47) | 1.12 (+0.01) | 278 | 2.43 | 20 | 0.17 | 128 | 1.12 | 11446 | 81.0 | 79.4 | 83.5 | 79.3 |
| 2025-04-21 | 28.08 (-0.01) | 1.71 (0.0) | 1.11 (-0.01) | -331 | 3.15 | 19 | 0.18 | -113 | 1.08 | 10509 | 81.2 | 84.5 | 84.9 | 81.0 |
| 2025-04-18 | 28.09 (+0.11) | 1.71 (-0.05) | 1.12 (0.0) | 1571 | 18.32 | -840 | 9.8 | 69 | 0.8 | 8575 | 85.2 | 84.7 | 86.4 | 84.3 |
| 2025-04-17 | 27.98 (-0.05) | 1.76 (0.0) | 1.12 (0.0) | -637 | 5.08 | 18 | 0.14 | 10 | 0.08 | 12533 | 84.7 | 83.7 | 85.1 | 82.7 |
| 2025-04-16 | 28.03 (-0.13) | 1.76 (0.0) | 1.12 (-0.01) | -2356 | 12.99 | 6 | 0.03 | -156 | 0.86 | 18142 | 85.2 | 86.4 | 87.8 | 85.2 |
| 2025-04-15 | 28.16 (-0.24) | 1.76 (+0.03) | 1.13 (-0.01) | -2602 | 8.83 | 451 | 1.53 | -130 | 0.44 | 29483 | 88.8 | 87.0 | 90.3 | 86.7 |
| 2025-04-14 | 28.4 (+0.17) | 1.73 (-0.01) | 1.14 (-0.02) | 2846 | 10.32 | -101 | 0.37 | -398 | 1.44 | 27575 | 84.7 | 84.6 | 86.1 | 83.4 |
| 2025-04-11 | 28.23 (+0.11) | 1.74 (-0.01) | 1.16 (+0.01) | 1849 | 4.98 | -255 | 0.69 | 141 | 0.38 | 37134 | 78.3 | 76.0 | 80.8 | 73.4 |
| 2025-04-10 | 28.12 (-0.41) | 1.75 (-0.03) | 1.15 (+0.01) | -6158 | 38.88 | -401 | 2.53 | 162 | 1.02 | 15838 | 77.4 | 77.4 | 77.4 | 76.8 |
| 2025-04-09 | 28.53 (+0.01) | 1.78 (-0.01) | 1.14 (-0.01) | 72 | 0.26 | -143 | 0.51 | -117 | 0.42 | 27967 | 70.4 | 71.5 | 74.4 | 70.4 |
| 2025-04-08 | 28.52 (+0.24) | 1.79 (+0.01) | 1.15 (0.0) | 3756 | 22.57 | 97 | 0.58 | 2 | 0.01 | 16644 | 78.2 | 78.5 | 80.5 | 78.2 |
| 2025-04-07 | 28.28 (-0.01) | 1.78 (0.0) | 1.15 (0.0) | 274 | 15.87 | 11 | 0.64 | -56 | 3.24 | 1726 | 86.8 | 86.8 | 86.8 | 86.8 |
| 2025-04-02 | 28.29 (+0.1) | 1.78 (-0.04) | 1.15 (0.0) | 1775 | 12.27 | -616 | 4.26 | -23 | 0.16 | 14472 | 96.4 | 94.5 | 96.4 | 93.0 |
| 2025-04-01 | 28.19 (+0.06) | 1.82 (-0.04) | 1.15 (+0.01) | 582 | 2.99 | -646 | 3.32 | 254 | 1.31 | 19448 | 95.4 | 94.6 | 95.8 | 92.2 |
| 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 | |||
| 2025-03-31 | 28.13 (+0.51) | 1.86 (0.0) | 1.14 (-0.01) | 7748 | 26.61 | 102 | 0.35 | -217 | 0.75 | 29117 | 92.5 | 94.5 | 96.6 | 92.0 |
| 2025-03-28 | 27.62 (-0.14) | 1.86 (-0.03) | 1.15 (-0.01) | -2501 | 7.76 | -458 | 1.42 | -67 | 0.21 | 32220 | 99.0 | 103.5 | 103.5 | 98.0 |
| 2025-03-27 | 27.76 (-0.12) | 1.89 (-0.03) | 1.16 (0.0) | -1108 | 13.18 | -546 | 6.49 | -26 | 0.31 | 8408 | 104.5 | 105.5 | 105.5 | 103.5 |
| 2025-03-26 | 27.88 (0.0) | 1.92 (0.0) | 1.16 (+0.01) | -327 | 5.68 | 25 | 0.43 | 86 | 1.49 | 5758 | 107.0 | 107.0 | 108.5 | 107.0 |
| 2025-03-25 | 27.88 (-0.18) | 1.92 (0.0) | 1.15 (0.0) | -1186 | 12.98 | -1 | 0.01 | 26 | 0.28 | 9140 | 106.0 | 108.5 | 109.5 | 106.0 |
| 2025-03-24 | 28.06 (-0.23) | 1.92 (0.0) | 1.15 (-0.01) | -2157 | 26.66 | 18 | 0.22 | -80 | 0.99 | 8092 | 106.5 | 111.0 | 111.5 | 106.5 |
| 2025-03-21 | 28.29 (-0.07) | 1.92 (0.0) | 1.16 (0.0) | -1420 | 11.78 | -55 | 0.46 | -49 | 0.41 | 12050 | 110.0 | 109.5 | 111.0 | 108.0 |
| 2025-03-20 | 28.36 (+0.28) | 1.92 (0.0) | 1.16 (+0.01) | 4662 | 38.95 | 4 | 0.03 | 160 | 1.34 | 11968 | 109.5 | 106.5 | 109.5 | 106.0 |
| 2025-03-19 | 28.08 (-0.43) | 1.92 (-0.01) | 1.15 (-0.01) | -5002 | 32.32 | -69 | 0.45 | -185 | 1.2 | 15478 | 104.5 | 107.0 | 108.5 | 104.0 |
| 2025-03-18 | 28.51 (-0.09) | 1.93 (0.0) | 1.16 (0.0) | -994 | 13.77 | -80 | 1.11 | 45 | 0.62 | 7220 | 108.0 | 107.5 | 109.0 | 107.5 |
| 2025-03-17 | 28.6 (-0.03) | 1.93 (0.0) | 1.16 (-0.01) | -465 | 2.22 | 23 | 0.11 | -235 | 1.12 | 20912 | 107.5 | 107.0 | 108.5 | 105.5 |
| 2025-03-14 | 28.63 (-0.09) | 1.93 (-0.09) | 1.17 (-0.01) | -1078 | 3.51 | -1298 | 4.22 | -35 | 0.11 | 30754 | 106.0 | 107.0 | 107.5 | 103.5 |
| 2025-03-13 | 28.72 (+0.02) | 2.02 (0.0) | 1.18 (0.0) | 193 | 1.06 | 9 | 0.05 | -99 | 0.54 | 18285 | 107.5 | 113.5 | 114.5 | 107.5 |
| 2025-03-12 | 28.7 (-0.01) | 2.02 (0.0) | 1.18 (0.0) | 814 | 8.6 | 15 | 0.16 | -20 | 0.21 | 9461 | 112.0 | 110.0 | 113.0 | 109.5 |
| 2025-03-11 | 28.71 (-0.26) | 2.02 (-0.05) | 1.18 (-0.01) | -2795 | 12.15 | -782 | 3.4 | -97 | 0.42 | 23006 | 109.5 | 109.0 | 109.5 | 106.0 |
| 2025-03-10 | 28.97 (-0.03) | 2.07 (0.0) | 1.19 (0.0) | 334 | 2.85 | -40 | 0.34 | -35 | 0.3 | 11730 | 113.0 | 114.0 | 115.5 | 113.0 |
| 2025-03-07 | 29.0 (-0.39) | 2.07 (0.0) | 1.19 (-0.01) | -4225 | 29.35 | 21 | 0.15 | -122 | 0.85 | 14395 | 112.0 | 112.0 | 114.5 | 111.5 |
| 2025-03-06 | 29.39 (-0.17) | 2.07 (-0.01) | 1.2 (0.0) | -2852 | 24.12 | -171 | 1.45 | -63 | 0.53 | 11822 | 113.5 | 116.5 | 116.5 | 113.5 |
| 2025-03-05 | 29.56 (-0.05) | 2.08 (-0.02) | 1.2 (-0.01) | -1244 | 8.12 | -300 | 1.96 | -159 | 1.04 | 15317 | 116.0 | 115.0 | 116.5 | 113.5 |
| 2025-03-04 | 29.61 (+0.27) | 2.1 (0.0) | 1.21 (+0.01) | 3783 | 13.9 | -82 | 0.3 | 243 | 0.89 | 27221 | 113.5 | 111.5 | 114.0 | 110.5 |
| 2025-03-03 | 29.34 (-0.15) | 2.1 (0.0) | 1.2 (+0.01) | -3344 | 14.3 | 134 | 0.57 | 160 | 0.68 | 23385 | 114.0 | 114.0 | 117.0 | 113.0 |
| 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 | 29.49 (-0.91) | 2.1 (-0.07) | 1.19 (-0.06) | -15276 | 31.25 | -1184 | 2.42 | -887 | 1.81 | 48884 | 118.0 | 124.0 | 125.0 | 117.5 |
| 2025-02-26 | 30.4 (-0.72) | 2.17 (0.0) | 1.25 (-0.01) | -11959 | 48.63 | 52 | 0.21 | -153 | 0.62 | 24594 | 125.5 | 126.5 | 127.0 | 124.0 |
| 2025-02-25 | 31.12 (-0.15) | 2.17 (0.0) | 1.26 (0.0) | -436 | 2.98 | 45 | 0.31 | -10 | 0.07 | 14615 | 129.5 | 129.0 | 131.5 | 129.0 |
| 2025-02-24 | 31.27 (-0.18) | 2.17 (0.0) | 1.26 (-0.01) | -2594 | 16.61 | 23 | 0.15 | -150 | 0.96 | 15619 | 130.5 | 129.0 | 132.0 | 128.5 |
| 2025-02-21 | 31.45 (+0.19) | 2.17 (+0.01) | 1.27 (+0.01) | 3473 | 11.33 | 125 | 0.41 | 144 | 0.47 | 30653 | 131.5 | 127.5 | 133.5 | 127.0 |
| 2025-02-20 | 31.26 (-0.34) | 2.16 (0.0) | 1.26 (-0.01) | -7834 | 38.31 | -2 | 0.01 | -191 | 0.93 | 20451 | 127.5 | 131.5 | 132.0 | 127.0 |
| 2025-02-19 | 31.6 (-0.19) | 2.16 (+0.09) | 1.27 (+0.02) | -3478 | 10.6 | 1267 | 3.86 | 270 | 0.82 | 32826 | 130.0 | 129.0 | 134.0 | 128.5 |
| 2025-02-18 | 31.79 (+0.09) | 2.07 (0.0) | 1.25 (+0.01) | 1540 | 11.2 | 4 | 0.03 | 119 | 0.87 | 13749 | 128.0 | 125.5 | 128.5 | 125.0 |
| 2025-02-17 | 31.7 (-0.09) | 2.07 (-0.03) | 1.24 (0.0) | -1600 | 7.6 | -436 | 2.07 | 121 | 0.57 | 21050 | 125.0 | 125.5 | 126.5 | 124.0 |
| 2025-02-14 | 31.79 (-0.23) | 2.1 (0.0) | 1.24 (-0.03) | -3877 | 30.01 | 26 | 0.2 | -539 | 4.17 | 12917 | 126.5 | 128.5 | 128.5 | 125.5 |
| 2025-02-13 | 32.02 (+0.35) | 2.1 (0.0) | 1.27 (+0.04) | 4690 | 25.37 | 8 | 0.04 | 644 | 3.48 | 18484 | 128.0 | 122.5 | 128.0 | 122.0 |
| 2025-02-12 | 31.67 (-0.38) | 2.1 (-0.02) | 1.23 (+0.01) | -6866 | 47.8 | -227 | 1.58 | 82 | 0.57 | 14365 | 122.0 | 125.5 | 127.0 | 122.0 |
| 2025-02-11 | 32.05 (-0.16) | 2.12 (0.0) | 1.22 (-0.01) | -1084 | 11.23 | -119 | 1.23 | -74 | 0.77 | 9656 | 124.5 | 124.5 | 127.0 | 124.0 |
| 2025-02-10 | 32.21 (-0.32) | 2.12 (0.0) | 1.23 (-0.02) | -4898 | 46.91 | 21 | 0.2 | -281 | 2.69 | 10442 | 123.5 | 125.5 | 126.0 | 123.5 |
| 2025-02-07 | 32.53 (-0.23) | 2.12 (-0.05) | 1.25 (+0.01) | -1592 | 15.34 | -771 | 7.43 | 141 | 1.36 | 10376 | 125.0 | 123.5 | 125.5 | 123.0 |
| 2025-02-06 | 32.76 (-0.11) | 2.17 (0.0) | 1.24 (0.0) | -1814 | 15.6 | -38 | 0.33 | -116 | 1.0 | 11631 | 123.5 | 123.5 | 125.0 | 123.0 |
| 2025-02-05 | 32.87 (-0.29) | 2.17 (-0.01) | 1.24 (+0.01) | -5303 | 28.55 | -7 | 0.04 | 192 | 1.03 | 18573 | 123.0 | 122.0 | 125.0 | 120.5 |
| 2025-02-04 | 33.16 (-0.56) | 2.18 (-0.04) | 1.23 (0.0) | -8733 | 27.25 | -631 | 1.97 | 103 | 0.32 | 32050 | 121.5 | 127.0 | 127.5 | 121.5 |
| 2025-02-03 | 33.72 (-1.01) | 2.22 (-0.29) | 1.23 (0.0) | -16680 | 39.37 | -4517 | 10.66 | -1 | 0.0 | 42372 | 126.5 | 135.0 | 136.0 | 125.5 |
| 2025-01-22 | 34.73 (-0.42) | 2.51 (-0.23) | 1.23 (-0.01) | -6723 | 31.21 | -1579 | 7.33 | -260 | 1.21 | 21541 | 139.0 | 139.0 | 140.0 | 137.0 |
| 2025-01-21 | 35.15 (-0.38) | 2.74 (-0.06) | 1.24 (-0.01) | -6672 | 42.58 | -830 | 5.3 | -62 | 0.4 | 15671 | 139.5 | 141.0 | 141.0 | 138.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-01-20 | 35.53 (-0.16) | 2.8 (0.0) | 1.25 (0.0) | -4107 | 43.71 | -2 | 0.02 | -123 | 1.31 | 9395 | 141.0 | 143.5 | 144.0 | 140.5 |
| 2025-01-17 | 35.69 (-0.06) | 2.8 (0.0) | 1.25 (-0.01) | -334 | 8.64 | -19 | 0.49 | -58 | 1.5 | 3867 | 142.0 | 143.0 | 143.5 | 141.0 |
| 2025-01-16 | 35.75 (+0.06) | 2.8 (-0.01) | 1.26 (+0.02) | 1004 | 14.7 | -198 | 2.9 | 308 | 4.51 | 6829 | 142.0 | 141.5 | 143.5 | 141.5 |
| 2025-01-15 | 35.69 (-0.24) | 2.81 (0.0) | 1.24 (0.0) | -4585 | 54.76 | 28 | 0.33 | -47 | 0.56 | 8373 | 138.5 | 139.5 | 141.0 | 138.0 |
| 2025-01-14 | 35.93 (-0.23) | 2.81 (+0.01) | 1.24 (0.0) | -3401 | 44.79 | 155 | 2.04 | 38 | 0.5 | 7594 | 140.5 | 140.0 | 141.5 | 139.5 |
| 2025-01-13 | 36.16 (-0.38) | 2.8 (0.0) | 1.24 (-0.01) | -6198 | 42.08 | 21 | 0.14 | -113 | 0.77 | 14729 | 140.0 | 144.0 | 144.0 | 137.5 |
| 2025-01-10 | 36.54 (-0.21) | 2.8 (0.0) | 1.25 (0.0) | -2971 | 43.23 | -7 | 0.1 | -25 | 0.36 | 6873 | 145.0 | 145.5 | 148.0 | 144.5 |
| 2025-01-09 | 36.75 (-0.16) | 2.8 (0.0) | 1.25 (-0.03) | -2332 | 15.07 | 2 | 0.01 | -467 | 3.02 | 15474 | 145.5 | 151.5 | 152.0 | 145.5 |
| 2025-01-08 | 36.91 (-0.11) | 2.8 (+0.01) | 1.28 (-0.02) | -650 | 6.75 | 66 | 0.69 | -282 | 2.93 | 9635 | 153.0 | 153.0 | 154.5 | 152.5 |
| 2025-01-07 | 37.02 (+0.21) | 2.79 (+0.01) | 1.3 (-0.03) | 3213 | 16.53 | 199 | 1.02 | -469 | 2.41 | 19438 | 154.0 | 155.0 | 156.0 | 153.0 |
| 2025-01-06 | 36.81 (-0.05) | 2.78 (+0.07) | 1.33 (+0.03) | -579 | 3.29 | 1086 | 6.17 | 369 | 2.1 | 17611 | 151.5 | 151.5 | 153.5 | 149.5 |
| 2025-01-03 | 36.86 (-0.12) | 2.71 (+0.08) | 1.3 (+0.01) | 410 | 1.74 | 1416 | 6.0 | 204 | 0.86 | 23601 | 149.5 | 150.0 | 151.5 | 146.5 |
| 2025-01-02 | 36.98 (+0.39) | 2.63 (+0.06) | 1.29 (-0.01) | 5125 | 21.66 | 799 | 3.38 | -145 | 0.61 | 23662 | 147.0 | 142.0 | 149.5 | 141.0 |
| 2024-12-31 | 36.59 (-0.18) | 2.57 (0.0) | 1.3 (+0.01) | -2879 | 35.0 | -14 | 0.17 | 187 | 2.27 | 8225 | 141.0 | 140.5 | 142.0 | 139.5 |
| 2024-12-30 | 36.77 (-0.01) | 2.57 (-0.08) | 1.29 (-0.02) | -490 | 5.97 | -1141 | 13.9 | -224 | 2.73 | 8208 | 141.5 | 144.5 | 144.5 | 141.0 |
| 2024-12-27 | 36.78 (-0.09) | 2.65 (0.0) | 1.31 (+0.01) | -1723 | 23.72 | -48 | 0.66 | 87 | 1.2 | 7264 | 145.0 | 145.5 | 148.0 | 145.0 |
| 2024-12-26 | 36.87 (-0.17) | 2.65 (0.0) | 1.3 (-0.01) | -2630 | 31.87 | -18 | 0.22 | -88 | 1.07 | 8253 | 145.5 | 147.0 | 147.5 | 145.0 |
| 2024-12-25 | 37.04 (-0.01) | 2.65 (-0.04) | 1.31 (-0.13) | -337 | 3.32 | -579 | 5.7 | -2004 | 19.74 | 10150 | 145.0 | 147.5 | 148.0 | 144.0 |
| 2024-12-24 | 37.05 (-0.28) | 2.69 (+0.01) | 1.44 (0.0) | -4366 | 21.31 | 157 | 0.77 | -108 | 0.53 | 20492 | 145.5 | 147.5 | 151.5 | 145.0 |
| 2024-12-23 | 37.33 (+0.14) | 2.68 (+0.01) | 1.44 (+0.07) | 2064 | 13.41 | 143 | 0.93 | 1164 | 7.56 | 15387 | 145.5 | 143.5 | 147.5 | 142.5 |
| 2024-12-20 | 37.19 (-0.18) | 2.67 (+0.01) | 1.37 (0.0) | -2532 | 26.81 | 125 | 1.32 | -39 | 0.41 | 9444 | 141.0 | 141.5 | 144.0 | 140.5 |
| 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 | 37.37 (-0.18) | 2.66 (+0.02) | 1.37 (+0.01) | -3066 | 25.01 | 297 | 2.42 | 145 | 1.18 | 12258 | 141.5 | 140.0 | 142.5 | 139.0 |
| 2024-12-18 | 37.55 (-0.09) | 2.64 (0.0) | 1.36 (-0.05) | -1294 | 12.93 | 57 | 0.57 | -677 | 6.76 | 10009 | 143.0 | 142.0 | 144.0 | 140.5 |
| 2024-12-17 | 37.64 (-0.01) | 2.64 (0.0) | 1.41 (0.0) | 719 | 5.56 | -21 | 0.16 | -36 | 0.28 | 12941 | 141.5 | 138.5 | 143.5 | 138.5 |
| 2024-12-16 | 37.65 (-0.18) | 2.64 (-0.22) | 1.41 (-0.06) | -3312 | 17.74 | -3286 | 17.61 | -998 | 5.35 | 18665 | 137.5 | 142.0 | 142.5 | 137.0 |
| 2024-12-13 | 37.83 (-0.43) | 2.86 (-0.12) | 1.47 (-0.02) | -7257 | 31.22 | -1819 | 7.83 | -275 | 1.18 | 23241 | 141.5 | 146.5 | 147.5 | 140.0 |
| 2024-12-12 | 38.26 (-0.32) | 2.98 (0.0) | 1.49 (0.0) | -4511 | 36.4 | -19 | 0.15 | 25 | 0.2 | 12392 | 147.0 | 150.0 | 153.0 | 147.0 |
| 2024-12-11 | 38.58 (-0.1) | 2.98 (0.0) | 1.49 (+0.02) | -1720 | 27.73 | -3 | 0.05 | 232 | 3.74 | 6203 | 148.0 | 147.5 | 150.5 | 146.5 |
| 2024-12-10 | 38.68 (-0.14) | 2.98 (0.0) | 1.47 (0.0) | -1683 | 24.68 | 33 | 0.48 | 43 | 0.63 | 6819 | 148.0 | 149.5 | 151.5 | 148.0 |
| 2024-12-09 | 38.82 (-0.09) | 2.98 (-0.04) | 1.47 (-0.02) | -1605 | 12.84 | -689 | 5.51 | -279 | 2.23 | 12496 | 148.5 | 150.0 | 151.0 | 147.0 |
| 2024-12-06 | 38.91 (-0.21) | 3.02 (-0.06) | 1.49 (-0.02) | -3467 | 31.31 | -875 | 7.9 | -253 | 2.29 | 11072 | 151.5 | 154.0 | 155.5 | 151.0 |
| 2024-12-05 | 39.12 (-0.14) | 3.08 (+0.02) | 1.51 (+0.04) | -2539 | 12.52 | 324 | 1.6 | 487 | 2.4 | 20272 | 153.5 | 151.0 | 156.0 | 149.0 |
| 2024-12-04 | 39.26 (-0.04) | 3.06 (-0.09) | 1.47 (+0.03) | -587 | 5.37 | -1358 | 12.43 | 583 | 5.34 | 10924 | 150.0 | 150.5 | 152.0 | 149.0 |
| 2024-12-03 | 39.3 (-0.2) | 3.15 (0.0) | 1.44 (0.0) | -3261 | 27.16 | -25 | 0.21 | -113 | 0.94 | 12007 | 149.0 | 151.0 | 153.0 | 148.5 |
| 2024-12-02 | 39.5 (-0.21) | 3.15 (-0.04) | 1.44 (0.0) | -2914 | 32.54 | -622 | 6.95 | 114 | 1.27 | 8955 | 148.5 | 151.0 | 151.5 | 148.5 |
| 2024-11-29 | 39.71 (-0.14) | 3.19 (0.0) | 1.44 (0.0) | -2324 | 22.15 | 33 | 0.31 | -22 | 0.21 | 10490 | 149.0 | 145.0 | 151.0 | 144.0 |
| 2024-11-28 | 39.85 (-0.22) | 3.19 (-0.01) | 1.44 (+0.01) | -3156 | 12.16 | -226 | 0.87 | 78 | 0.3 | 25955 | 147.0 | 150.0 | 150.5 | 144.0 |
| 2024-11-27 | 40.07 (-0.2) | 3.2 (0.0) | 1.43 (-0.09) | -3882 | 18.08 | 60 | 0.28 | -1348 | 6.28 | 21475 | 150.0 | 159.0 | 159.0 | 150.0 |
| 2024-11-26 | 40.27 (-0.17) | 3.2 (0.0) | 1.52 (-0.04) | -2401 | 22.51 | -59 | 0.55 | -515 | 4.83 | 10666 | 158.5 | 158.5 | 162.5 | 157.5 |
| 2024-11-25 | 40.44 (-0.08) | 3.2 (0.0) | 1.56 (-0.05) | -1516 | 11.72 | 53 | 0.41 | -850 | 6.57 | 12937 | 159.0 | 162.0 | 164.5 | 159.0 |
| 2024-11-22 | 40.52 (0.0) | 3.2 (0.0) | 1.61 (-0.02) | -121 | 1.26 | -94 | 0.98 | -358 | 3.73 | 9591 | 161.0 | 162.0 | 163.0 | 160.0 |
| 2024-11-21 | 40.52 (-0.21) | 3.2 (0.0) | 1.63 (+0.04) | -2940 | 27.2 | 30 | 0.28 | 732 | 6.77 | 10808 | 160.5 | 156.0 | 162.5 | 155.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-20 | 40.73 (-0.11) | 3.2 (-0.01) | 1.59 (-0.01) | -1054 | 10.6 | -88 | 0.88 | -279 | 2.81 | 9946 | 157.5 | 160.0 | 161.0 | 156.5 |
| 2024-11-19 | 40.84 (-0.05) | 3.21 (-0.04) | 1.6 (-0.02) | -198 | 2.17 | -721 | 7.89 | -176 | 1.92 | 9143 | 159.5 | 161.0 | 162.5 | 159.0 |
| 2024-11-18 | 40.89 (-0.01) | 3.25 (-0.05) | 1.62 (-0.04) | -219 | 1.21 | -648 | 3.58 | -680 | 3.76 | 18093 | 159.0 | 163.0 | 163.0 | 156.5 |
| 2024-11-15 | 40.9 (-0.01) | 3.3 (-0.09) | 1.66 (-0.02) | 863 | 7.1 | -1472 | 12.1 | -360 | 2.96 | 12161 | 163.5 | 166.5 | 167.5 | 162.0 |
| 2024-11-14 | 40.91 (-0.28) | 3.39 (0.0) | 1.68 (-0.06) | -1301 | 8.7 | 42 | 0.28 | -797 | 5.33 | 14952 | 166.0 | 168.5 | 170.0 | 164.0 |
| 2024-11-13 | 41.19 (-0.02) | 3.39 (0.0) | 1.74 (+0.07) | -406 | 1.94 | 50 | 0.24 | 1087 | 5.21 | 20879 | 169.5 | 168.5 | 171.0 | 165.0 |
| 2024-11-12 | 41.21 (+0.1) | 3.39 (+0.05) | 1.67 (0.0) | 2721 | 14.42 | 660 | 3.5 | 2 | 0.01 | 18870 | 167.5 | 167.5 | 171.5 | 166.5 |
| 2024-11-11 | 41.11 (-0.04) | 3.34 (0.0) | 1.67 (0.0) | -1063 | 6.63 | 20 | 0.12 | -95 | 0.59 | 16041 | 170.5 | 174.5 | 175.0 | 169.5 |
| 2024-11-08 | 41.15 (-0.21) | 3.34 (+0.06) | 1.67 (0.0) | -3834 | 10.71 | 886 | 2.47 | 20 | 0.06 | 35813 | 174.0 | 179.0 | 179.0 | 173.0 |
| 2024-11-07 | 41.36 (+0.27) | 3.28 (+0.16) | 1.67 (+0.1) | 3012 | 5.64 | 2448 | 4.58 | 1530 | 2.86 | 53432 | 176.5 | 167.0 | 177.0 | 166.0 |
| 2024-11-06 | 41.09 (+0.08) | 3.12 (0.0) | 1.57 (+0.05) | 1235 | 10.54 | 38 | 0.32 | 772 | 6.59 | 11714 | 166.0 | 165.5 | 168.0 | 164.5 |
| 2024-11-05 | 41.01 (+0.29) | 3.12 (+0.03) | 1.52 (-0.01) | 5024 | 27.23 | 488 | 2.65 | -93 | 0.5 | 18447 | 165.0 | 163.5 | 168.0 | 163.5 |
| 2024-11-04 | 40.72 (-0.07) | 3.09 (+0.02) | 1.53 (-0.03) | -2466 | 12.38 | 223 | 1.12 | -478 | 2.4 | 19924 | 163.5 | 167.0 | 167.5 | 162.5 |
| 2024-11-01 | 40.79 (+0.19) | 3.07 (+0.13) | 1.56 (+0.01) | 2780 | 8.59 | 2109 | 6.52 | 73 | 0.23 | 32368 | 166.0 | 156.0 | 166.5 | 155.5 |
| 2024-10-30 | 40.6 (+0.28) | 2.94 (+0.1) | 1.55 (-0.01) | 3825 | 8.53 | 1461 | 3.26 | -102 | 0.23 | 44861 | 161.5 | 160.0 | 166.5 | 156.0 |
| 2024-10-29 | 40.32 (-0.11) | 2.84 (+0.09) | 1.56 (-0.07) | -3056 | 12.47 | 1422 | 5.8 | -1045 | 4.26 | 24513 | 163.5 | 165.0 | 165.0 | 160.5 |
| 2024-10-28 | 40.43 (+0.33) | 2.75 (0.0) | 1.63 (0.0) | 4788 | 16.05 | 18 | 0.06 | 22 | 0.07 | 29840 | 166.0 | 167.0 | 167.5 | 161.5 |
| 2024-10-25 | 40.1 (-0.33) | 2.75 (+0.07) | 1.63 (+0.05) | -2689 | 10.45 | 970 | 3.77 | 723 | 2.81 | 25735 | 166.0 | 164.5 | 167.5 | 162.0 |
| 2024-10-24 | 40.43 (+0.3) | 2.68 (0.0) | 1.58 (-0.08) | 3880 | 11.53 | 49 | 0.15 | -1263 | 3.75 | 33665 | 161.5 | 168.0 | 168.0 | 161.0 |
| 2024-10-23 | 40.13 (+0.01) | 2.68 (+0.16) | 1.66 (-0.02) | -1358 | 1.99 | 2450 | 3.6 | -298 | 0.44 | 68085 | 167.5 | 166.5 | 169.0 | 164.0 |
| 2024-10-22 | 40.12 (+0.68) | 2.52 (+0.19) | 1.68 (+0.07) | 8969 | 11.41 | 2928 | 3.72 | 1099 | 1.4 | 78605 | 163.5 | 156.5 | 166.0 | 155.5 |
| 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 | 39.44 (+0.54) | 2.33 (+0.16) | 1.61 (+0.19) | 8492 | 21.36 | 2168 | 5.45 | 2828 | 7.11 | 39756 | 151.5 | 146.0 | 154.0 | 145.5 |
| 2024-10-18 | 38.9 (-0.33) | 2.17 (0.0) | 1.42 (+0.02) | -5713 | 33.72 | 2 | 0.01 | 290 | 1.71 | 16944 | 144.5 | 149.5 | 150.0 | 143.5 |
| 2024-10-17 | 39.23 (+0.07) | 2.17 (+0.09) | 1.4 (+0.05) | 545 | 2.18 | 1414 | 5.67 | 845 | 3.39 | 24954 | 147.0 | 144.5 | 150.5 | 144.0 |
| 2024-10-16 | 39.16 (-0.03) | 2.08 (0.0) | 1.35 (+0.03) | -164 | 1.24 | -51 | 0.39 | 394 | 2.98 | 13235 | 142.5 | 142.5 | 145.0 | 141.5 |
| 2024-10-15 | 39.19 (+0.03) | 2.08 (-0.05) | 1.32 (-0.01) | 368 | 3.31 | -675 | 6.07 | -148 | 1.33 | 11120 | 145.0 | 144.5 | 145.5 | 143.0 |
| 2024-10-14 | 39.16 (-0.06) | 2.13 (-0.01) | 1.33 (-0.01) | 1087 | 13.57 | -143 | 1.78 | -51 | 0.64 | 8012 | 143.5 | 142.0 | 144.0 | 140.5 |
| 2024-10-11 | 39.22 (-0.31) | 2.14 (0.0) | 1.34 (0.0) | -5038 | 37.87 | -42 | 0.32 | -121 | 0.91 | 13304 | 141.0 | 142.5 | 144.0 | 140.5 |
| 2024-10-09 | 39.53 (+0.21) | 2.14 (0.0) | 1.34 (+0.03) | 3588 | 16.59 | -82 | 0.38 | 484 | 2.24 | 21627 | 142.5 | 139.5 | 146.0 | 139.5 |
| 2024-10-08 | 39.32 (-0.69) | 2.14 (0.0) | 1.31 (-0.01) | -10861 | 57.07 | -21 | 0.11 | -171 | 0.9 | 19032 | 137.0 | 140.0 | 141.0 | 137.0 |
| 2024-10-07 | 40.01 (-0.36) | 2.14 (-0.07) | 1.32 (0.0) | -5482 | 37.76 | -936 | 6.45 | 46 | 0.32 | 14518 | 141.5 | 141.5 | 142.0 | 140.0 |
| 2024-10-04 | 40.37 (-0.27) | 2.21 (0.0) | 1.32 (-0.02) | -4468 | 25.89 | -69 | 0.4 | -235 | 1.36 | 17255 | 140.5 | 144.0 | 144.0 | 140.0 |
| 2024-10-01 | 40.64 (-0.11) | 2.21 (-0.08) | 1.34 (-0.02) | -1761 | 19.13 | -1231 | 13.37 | -317 | 3.44 | 9207 | 144.5 | 145.0 | 146.0 | 143.0 |
| 2024-09-30 | 40.75 (-0.39) | 2.29 (-0.01) | 1.36 (0.0) | -6145 | 32.96 | -199 | 1.07 | -12 | 0.06 | 18645 | 144.0 | 147.0 | 149.5 | 144.0 |
| 2024-09-27 | 41.14 (-0.24) | 2.3 (0.0) | 1.36 (+0.09) | -3774 | 10.52 | 3 | 0.01 | 1261 | 3.51 | 35877 | 149.0 | 148.5 | 155.5 | 148.5 |
| 2024-09-26 | 41.38 (-0.3) | 2.3 (+0.05) | 1.27 (+0.04) | -4595 | 24.56 | 865 | 4.62 | 649 | 3.47 | 18713 | 146.5 | 148.5 | 151.0 | 145.5 |
| 2024-09-25 | 41.68 (+0.01) | 2.25 (0.0) | 1.23 (+0.03) | 242 | 1.83 | -67 | 0.51 | 506 | 3.83 | 13199 | 146.5 | 148.0 | 149.5 | 146.5 |
| 2024-09-24 | 41.67 (-0.27) | 2.25 (-0.06) | 1.2 (0.0) | -4417 | 36.03 | -889 | 7.25 | 12 | 0.1 | 12260 | 145.0 | 148.0 | 148.0 | 144.0 |
| 2024-09-23 | 41.94 (+0.09) | 2.31 (0.0) | 1.2 (0.0) | 1545 | 20.9 | -6 | 0.08 | 36 | 0.49 | 7394 | 149.5 | 149.0 | 149.5 | 146.5 |
| 2024-09-20 | 41.85 (+0.07) | 2.31 (-0.02) | 1.2 (0.0) | 1918 | 12.95 | -253 | 1.71 | -20 | 0.14 | 14811 | 147.0 | 150.0 | 152.5 | 147.0 |
| 2024-09-19 | 41.78 (-0.05) | 2.33 (+0.06) | 1.2 (+0.04) | -711 | 5.04 | 820 | 5.81 | 566 | 4.01 | 14102 | 147.0 | 144.0 | 148.0 | 141.5 |
| 2024-09-18 | 41.83 (-0.35) | 2.27 (+0.05) | 1.16 (-0.02) | -3874 | 33.39 | 805 | 6.94 | -363 | 3.13 | 11602 | 143.0 | 147.0 | 147.0 | 142.0 |
| 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 | |||
| 2024-09-16 | 42.18 (-0.14) | 2.22 (+0.01) | 1.18 (-0.02) | -2177 | 26.21 | 120 | 1.44 | -196 | 2.36 | 8305 | 146.5 | 148.0 | 149.5 | 145.5 |
| 2024-09-13 | 42.32 (+0.07) | 2.21 (0.0) | 1.2 (-0.01) | 625 | 5.06 | 2 | 0.02 | -160 | 1.3 | 12352 | 147.5 | 147.5 | 150.0 | 145.0 |
| 2024-09-12 | 42.25 (+0.28) | 2.21 (0.0) | 1.21 (+0.03) | 4125 | 29.31 | 28 | 0.2 | 412 | 2.93 | 14073 | 146.0 | 143.0 | 147.0 | 142.5 |
| 2024-09-11 | 41.97 (-0.2) | 2.21 (-0.01) | 1.18 (0.0) | -2984 | 30.67 | -181 | 1.86 | 66 | 0.68 | 9729 | 138.0 | 140.5 | 140.5 | 137.5 |
| 2024-09-10 | 42.17 (-0.15) | 2.22 (-0.05) | 1.18 (0.0) | -2319 | 13.21 | -661 | 3.76 | -102 | 0.58 | 17557 | 139.5 | 143.0 | 144.5 | 138.0 |
| 2024-09-09 | 42.32 (-0.16) | 2.27 (+0.01) | 1.18 (+0.01) | -2915 | 30.4 | 71 | 0.74 | 187 | 1.95 | 9589 | 142.0 | 139.0 | 143.5 | 139.0 |
| 2024-09-06 | 42.48 (-0.19) | 2.26 (0.0) | 1.17 (0.0) | -3147 | 27.82 | 42 | 0.37 | -47 | 0.42 | 11313 | 142.5 | 142.5 | 144.5 | 141.5 |
| 2024-09-05 | 42.67 (-0.44) | 2.26 (0.0) | 1.17 (-0.01) | -7610 | 37.57 | -43 | 0.21 | -146 | 0.72 | 20257 | 142.0 | 144.0 | 145.5 | 142.0 |
| 2024-09-04 | 43.11 (-1.29) | 2.26 (-0.1) | 1.18 (-0.03) | -18741 | 47.61 | -1557 | 3.96 | -421 | 1.07 | 39366 | 143.0 | 145.5 | 147.5 | 142.0 |
| 2024-09-03 | 44.4 (-0.15) | 2.36 (-0.04) | 1.21 (0.0) | -2234 | 10.72 | -513 | 2.46 | -26 | 0.12 | 20844 | 156.5 | 162.5 | 164.5 | 156.0 |
| 2024-09-02 | 44.55 (+0.22) | 2.4 (0.0) | 1.21 (0.0) | 3250 | 24.15 | -27 | 0.2 | 37 | 0.27 | 13456 | 162.5 | 164.5 | 166.0 | 160.5 |
| 2024-08-30 | 44.33 (-0.31) | 2.4 (+0.01) | 1.21 (0.0) | -4932 | 17.15 | 95 | 0.33 | 8 | 0.03 | 28757 | 163.5 | 167.0 | 170.5 | 162.5 |
| 2024-08-29 | 44.64 (+0.19) | 2.39 (+0.01) | 1.21 (+0.01) | 3194 | 14.11 | 203 | 0.9 | 101 | 0.45 | 22630 | 164.5 | 156.5 | 166.0 | 155.5 |
| 2024-08-28 | 44.45 (-0.07) | 2.38 (-0.04) | 1.2 (-0.01) | -1390 | 19.41 | -658 | 9.19 | -130 | 1.81 | 7163 | 159.0 | 161.0 | 161.5 | 157.5 |
| 2024-08-27 | 44.52 (-0.02) | 2.42 (-0.08) | 1.21 (0.0) | -140 | 1.7 | -1178 | 14.32 | 46 | 0.56 | 8226 | 160.0 | 159.0 | 160.5 | 157.0 |
| 2024-08-26 | 44.54 (0.0) | 2.5 (-0.09) | 1.21 (-0.01) | 1 | 0.01 | -1445 | 14.16 | -228 | 2.23 | 10207 | 160.5 | 163.0 | 164.0 | 160.0 |
| 2024-08-23 | 44.54 (-0.12) | 2.59 (-0.02) | 1.22 (-0.02) | -1760 | 9.27 | -284 | 1.5 | -186 | 0.98 | 18978 | 162.5 | 161.0 | 163.5 | 157.0 |
| 2024-08-22 | 44.66 (+0.25) | 2.61 (0.0) | 1.24 (+0.07) | 4100 | 12.23 | 2 | 0.01 | 1030 | 3.07 | 33537 | 161.5 | 154.5 | 164.5 | 154.0 |
| 2024-08-21 | 44.41 (-0.13) | 2.61 (-0.14) | 1.17 (-0.05) | -1449 | 7.42 | -2021 | 10.35 | -808 | 4.14 | 19536 | 153.0 | 157.0 | 158.0 | 152.0 |
| 2024-08-20 | 44.54 (-0.04) | 2.75 (-0.01) | 1.22 (0.0) | -313 | 3.51 | -170 | 1.91 | -53 | 0.59 | 8919 | 158.0 | 160.0 | 161.0 | 158.0 |
| 2024-08-19 | 44.58 (-0.05) | 2.76 (-0.11) | 1.22 (-0.03) | -528 | 4.12 | -1720 | 13.44 | -381 | 2.98 | 12801 | 158.5 | 159.5 | 160.0 | 156.5 |
| 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 | 44.63 (+0.08) | 2.87 (0.0) | 1.25 (+0.02) | 1079 | 6.8 | -54 | 0.34 | 293 | 1.85 | 15870 | 159.5 | 161.0 | 163.5 | 159.0 |
| 2024-08-15 | 44.55 (-0.09) | 2.87 (-0.07) | 1.23 (+0.01) | -1447 | 13.37 | -1098 | 10.15 | 117 | 1.08 | 10819 | 157.0 | 159.0 | 161.0 | 156.0 |
| 2024-08-14 | 44.64 (-0.14) | 2.94 (-0.01) | 1.22 (0.0) | -369 | 1.84 | -91 | 0.45 | 23 | 0.11 | 20052 | 159.5 | 160.5 | 162.0 | 157.0 |
| 2024-08-13 | 44.78 (-0.35) | 2.95 (-0.06) | 1.22 (0.0) | -3817 | 19.46 | -978 | 4.99 | -41 | 0.21 | 19613 | 157.5 | 160.5 | 162.5 | 157.0 |
| 2024-08-12 | 45.13 (+0.03) | 3.01 (+0.1) | 1.22 (0.0) | 1036 | 3.38 | 1658 | 5.41 | 48 | 0.16 | 30661 | 158.0 | 150.0 | 161.5 | 150.0 |
| 2024-08-09 | 45.1 (-0.66) | 2.91 (+0.03) | 1.22 (+0.01) | -10867 | 22.73 | 329 | 0.69 | 217 | 0.45 | 47799 | 148.0 | 150.5 | 151.5 | 146.5 |
| 2024-08-08 | 45.76 (-0.34) | 2.88 (+0.09) | 1.21 (-0.02) | -5341 | 24.07 | 1402 | 6.32 | -316 | 1.42 | 22189 | 144.0 | 143.0 | 146.0 | 141.5 |
| 2024-08-07 | 46.1 (-0.49) | 2.79 (-0.12) | 1.23 (-0.01) | -7606 | 18.45 | -1853 | 4.5 | -137 | 0.33 | 41217 | 148.5 | 142.5 | 150.5 | 141.5 |
| 2024-08-06 | 46.59 (-0.71) | 2.91 (-0.21) | 1.24 (0.0) | -11191 | 19.33 | -3211 | 5.55 | -92 | 0.16 | 57902 | 140.5 | 151.0 | 153.0 | 135.5 |
| 2024-08-05 | 47.3 (-0.39) | 3.12 (-0.19) | 1.24 (-0.07) | -6050 | 20.71 | -2828 | 9.68 | -1097 | 3.76 | 29213 | 149.5 | 151.5 | 153.5 | 149.5 |
| 2024-08-02 | 47.69 (-1.33) | 3.31 (-0.08) | 1.31 (-0.14) | -22098 | 39.58 | -1230 | 2.2 | -2112 | 3.78 | 55829 | 166.0 | 173.5 | 176.5 | 165.5 |
| 2024-08-01 | 49.02 (-0.06) | 3.39 (+0.06) | 1.45 (+0.01) | -936 | 2.55 | 972 | 2.65 | 223 | 0.61 | 36654 | 183.0 | 184.0 | 190.5 | 180.5 |
| 2024-07-31 | 49.08 (-0.59) | 3.33 (+0.03) | 1.44 (+0.02) | -9081 | 25.26 | 393 | 1.09 | 223 | 0.62 | 35950 | 179.5 | 178.5 | 182.0 | 173.0 |
| 2024-07-30 | 49.67 (-0.27) | 3.3 (+0.04) | 1.42 (-0.04) | -3779 | 15.64 | 616 | 2.55 | -597 | 2.47 | 24170 | 183.5 | 181.0 | 185.0 | 175.5 |
| 2024-07-29 | 49.94 (-0.08) | 3.26 (0.0) | 1.46 (-0.1) | -1647 | 6.08 | -7 | 0.03 | -1539 | 5.68 | 27088 | 181.0 | 194.0 | 195.5 | 181.0 |
| 2024-07-26 | 50.02 (-0.23) | 3.26 (+0.01) | 1.56 (-0.04) | -3542 | 13.64 | 202 | 0.78 | -631 | 2.43 | 25977 | 191.0 | 186.5 | 193.5 | 185.5 |
| 2024-07-23 | 50.25 (0.0) | 3.25 (+0.17) | 1.6 (+0.04) | -2115 | 4.92 | 2531 | 5.89 | 665 | 1.55 | 42980 | 194.5 | 196.0 | 202.5 | 193.0 |
| 2024-07-22 | 50.25 (-0.63) | 3.08 (+0.19) | 1.56 (+0.04) | -9109 | 26.1 | 503 | 1.44 | 674 | 1.93 | 34895 | 190.5 | 195.0 | 197.0 | 188.0 |
| 2024-07-19 | 50.88 (-0.03) | 2.89 (+0.06) | 1.52 (-0.03) | -895 | 1.73 | 921 | 1.78 | -572 | 1.1 | 51796 | 192.5 | 205.5 | 207.0 | 191.0 |
| 2024-07-18 | 50.91 (-0.24) | 2.83 (+0.08) | 1.55 (-0.03) | -3329 | 5.59 | 1236 | 2.08 | -447 | 0.75 | 59562 | 205.0 | 208.5 | 218.0 | 202.5 |
| 2024-07-17 | 51.15 (+0.34) | 2.75 (+0.44) | 1.58 (+0.09) | 5176 | 6.74 | 6748 | 8.79 | 1357 | 1.77 | 76796 | 215.5 | 198.0 | 217.0 | 196.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-16 | 50.81 (+0.54) | 2.31 (+0.22) | 1.49 (+0.01) | 8397 | 21.19 | 3231 | 8.16 | 178 | 0.45 | 39618 | 198.0 | 192.5 | 199.5 | 192.0 |
| 2024-07-15 | 50.27 (+0.14) | 2.09 (+0.06) | 1.48 (-0.03) | 958 | 3.73 | 1004 | 3.91 | -430 | 1.67 | 25703 | 191.0 | 193.5 | 194.0 | 187.5 |
| 2024-07-12 | 50.13 (+0.33) | 2.03 (+0.13) | 1.51 (+0.01) | 4912 | 6.67 | 1911 | 2.59 | 242 | 0.33 | 73670 | 190.0 | 188.0 | 198.5 | 186.5 |
| 2024-07-11 | 49.8 (+1.14) | 1.9 (-0.18) | 1.5 (+0.16) | 17283 | 25.41 | -2710 | 3.98 | 2368 | 3.48 | 68014 | 189.5 | 175.5 | 189.5 | 175.0 |
| 2024-07-10 | 48.66 (-0.13) | 2.08 (+0.01) | 1.34 (+0.02) | -2114 | 8.85 | 97 | 0.41 | 339 | 1.42 | 23885 | 175.5 | 175.5 | 177.0 | 173.5 |
| 2024-07-09 | 48.79 (-0.22) | 2.07 (-0.04) | 1.32 (-0.01) | -3556 | 25.64 | -518 | 3.74 | -155 | 1.12 | 13867 | 177.0 | 181.0 | 182.0 | 177.0 |
| 2024-07-08 | 49.01 (+0.17) | 2.11 (-0.03) | 1.33 (+0.02) | 2536 | 30.81 | -479 | 5.82 | 207 | 2.51 | 8232 | 181.0 | 179.5 | 181.5 | 178.0 |
| 2024-07-05 | 48.84 (-0.25) | 2.14 (-0.28) | 1.31 (0.0) | -3983 | 27.23 | -4224 | 28.87 | 72 | 0.49 | 14629 | 178.5 | 182.5 | 183.5 | 178.5 |
| 2024-07-04 | 49.09 (-0.26) | 2.42 (-0.03) | 1.31 (0.0) | -4048 | 19.54 | -500 | 2.41 | 23 | 0.11 | 20718 | 181.5 | 186.0 | 187.5 | 180.5 |
| 2024-07-03 | 49.35 (-0.05) | 2.45 (-0.02) | 1.31 (+0.02) | -111 | 1.26 | -311 | 3.53 | 322 | 3.66 | 8801 | 183.0 | 179.5 | 183.0 | 179.0 |
| 2024-07-02 | 49.4 (-0.06) | 2.47 (-0.03) | 1.29 (0.0) | -940 | 9.68 | -431 | 4.44 | 12 | 0.12 | 9714 | 178.5 | 178.5 | 181.0 | 177.0 |
| 2024-07-01 | 49.46 (-0.05) | 2.5 (-0.02) | 1.29 (0.0) | -723 | 12.18 | -351 | 5.92 | -23 | 0.39 | 5934 | 179.5 | 181.0 | 181.5 | 178.0 |
| 2024-06-28 | 49.51 (-0.1) | 2.52 (-0.02) | 1.29 (0.0) | -1628 | 10.81 | -279 | 1.85 | 39 | 0.26 | 15060 | 180.0 | 179.0 | 181.0 | 178.0 |
| 2024-06-27 | 49.61 (-0.31) | 2.54 (-0.02) | 1.29 (0.0) | -4773 | 39.09 | -279 | 2.29 | -26 | 0.21 | 12210 | 178.5 | 178.5 | 180.5 | 175.5 |
| 2024-06-26 | 49.92 (-0.23) | 2.56 (-0.01) | 1.29 (+0.01) | -3534 | 25.43 | -169 | 1.22 | 59 | 0.42 | 13898 | 180.0 | 181.0 | 183.0 | 179.5 |
| 2024-06-25 | 50.15 (-0.76) | 2.57 (-0.01) | 1.28 (0.0) | -12544 | 46.13 | -226 | 0.83 | -16 | 0.06 | 27195 | 180.0 | 184.5 | 184.5 | 179.5 |
| 2024-06-24 | 50.91 (+0.05) | 2.58 (-0.05) | 1.28 (0.0) | 479 | 6.89 | -710 | 10.21 | 7 | 0.1 | 6957 | 186.0 | 186.5 | 188.0 | 184.0 |
| 2024-06-21 | 50.86 (-0.16) | 2.63 (-0.04) | 1.28 (-0.01) | -1455 | 12.26 | -658 | 5.54 | -54 | 0.45 | 11870 | 187.0 | 188.5 | 189.0 | 185.0 |
| 2024-06-20 | 51.02 (+0.02) | 2.67 (-0.01) | 1.29 (+0.01) | 583 | 9.88 | -57 | 0.97 | 143 | 2.42 | 5901 | 190.5 | 190.5 | 193.0 | 188.5 |
| 2024-06-19 | 51.0 (+0.07) | 2.68 (-0.02) | 1.28 (-0.01) | 1065 | 8.73 | -293 | 2.4 | -242 | 1.98 | 12196 | 189.0 | 193.0 | 195.0 | 188.5 |
| 2024-06-18 | 50.93 (+0.43) | 2.7 (+0.03) | 1.29 (+0.02) | 6562 | 43.93 | 355 | 2.38 | 369 | 2.47 | 14937 | 190.0 | 186.0 | 191.5 | 185.0 |
| 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 | 50.5 (-0.05) | 2.67 (-0.03) | 1.27 (0.0) | 445 | 8.72 | -434 | 8.51 | 63 | 1.23 | 5102 | 184.0 | 183.5 | 185.0 | 182.0 |
| 2024-06-14 | 50.55 (-0.19) | 2.7 (-0.08) | 1.27 (0.0) | -2938 | 27.48 | -1152 | 10.78 | -62 | 0.58 | 10690 | 182.5 | 185.0 | 185.5 | 182.0 |
| 2024-06-13 | 50.74 (-0.03) | 2.78 (-0.03) | 1.27 (-0.03) | -735 | 7.15 | -507 | 4.93 | -438 | 4.26 | 10276 | 184.0 | 188.0 | 189.0 | 184.0 |
| 2024-06-12 | 50.77 (+0.2) | 2.81 (-0.16) | 1.3 (+0.03) | 3044 | 28.99 | -2444 | 23.28 | 413 | 3.93 | 10499 | 185.5 | 183.5 | 189.5 | 183.5 |
| 2024-06-11 | 50.57 (-0.1) | 2.97 (0.0) | 1.27 (-0.02) | -2000 | 30.43 | -56 | 0.85 | -258 | 3.93 | 6573 | 182.5 | 184.0 | 185.0 | 182.0 |
| 2024-06-07 | 50.67 (-0.48) | 2.97 (0.0) | 1.29 (-0.02) | -6419 | 57.51 | 2 | 0.02 | -357 | 3.2 | 11161 | 184.0 | 190.0 | 191.0 | 183.5 |
| 2024-06-06 | 51.15 (0.0) | 2.97 (0.0) | 1.31 (0.0) | 545 | 6.37 | 2 | 0.02 | 53 | 0.62 | 8552 | 187.5 | 187.5 | 192.0 | 187.5 |
| 2024-06-05 | 51.15 (-0.17) | 2.97 (0.0) | 1.31 (-0.01) | -2025 | 35.59 | 35 | 0.62 | -164 | 2.88 | 5690 | 185.5 | 188.0 | 189.0 | 184.0 |
| 2024-06-04 | 51.32 (-0.13) | 2.97 (+0.01) | 1.32 (0.0) | -2096 | 20.5 | 225 | 2.2 | -75 | 0.73 | 10223 | 187.5 | 189.0 | 190.5 | 186.5 |
| 2024-06-03 | 51.45 (+0.15) | 2.96 (-0.09) | 1.32 (+0.03) | 2416 | 19.39 | -1413 | 11.34 | 491 | 3.94 | 12463 | 188.5 | 187.0 | 193.0 | 187.0 |
| 2024-05-31 | 51.3 (-0.03) | 3.05 (-0.26) | 1.29 (-0.03) | -540 | 3.18 | -3977 | 23.42 | -450 | 2.65 | 16978 | 182.5 | 189.0 | 190.5 | 182.5 |
| 2024-05-30 | 51.33 (-0.09) | 3.31 (+0.02) | 1.32 (-0.04) | -1258 | 11.86 | 346 | 3.26 | -566 | 5.34 | 10607 | 187.5 | 190.5 | 190.5 | 186.0 |
| 2024-05-29 | 51.42 (+0.06) | 3.29 (+0.09) | 1.36 (+0.04) | 975 | 2.72 | 1401 | 3.91 | 528 | 1.47 | 35818 | 191.0 | 194.0 | 202.5 | 191.0 |
| 2024-05-28 | 51.36 (-0.11) | 3.2 (-0.01) | 1.32 (+0.01) | -56 | 0.77 | -208 | 2.86 | 261 | 3.59 | 7264 | 192.0 | 191.0 | 193.0 | 188.0 |
| 2024-05-27 | 51.47 (+0.15) | 3.21 (0.0) | 1.31 (+0.03) | 2354 | 19.36 | -60 | 0.49 | 456 | 3.75 | 12160 | 192.0 | 189.5 | 193.0 | 188.0 |
| 2024-05-24 | 51.32 (-0.02) | 3.21 (0.0) | 1.28 (-0.01) | -653 | 9.39 | -17 | 0.24 | -235 | 3.38 | 6951 | 189.0 | 188.5 | 190.0 | 187.0 |
| 2024-05-23 | 51.34 (+0.59) | 3.21 (0.0) | 1.29 (+0.03) | 8922 | 41.9 | 105 | 0.49 | 551 | 2.59 | 21295 | 191.0 | 182.0 | 191.0 | 182.0 |
| 2024-05-22 | 50.75 (-0.09) | 3.21 (-0.02) | 1.26 (+0.01) | -1211 | 20.2 | -371 | 6.19 | 151 | 2.52 | 5995 | 182.5 | 181.0 | 184.0 | 180.5 |
| 2024-05-21 | 50.84 (+0.02) | 3.23 (0.0) | 1.25 (+0.01) | 264 | 4.64 | -41 | 0.72 | 67 | 1.18 | 5687 | 182.0 | 181.0 | 183.0 | 179.5 |
| 2024-05-20 | 50.82 (-0.2) | 3.23 (-0.01) | 1.24 (0.0) | -3114 | 30.06 | -70 | 0.68 | 88 | 0.85 | 10359 | 180.5 | 182.0 | 183.0 | 179.0 |
| 2024-05-17 | 51.02 (+0.09) | 3.24 (-0.02) | 1.24 (+0.01) | -467 | 9.44 | -248 | 5.01 | 146 | 2.95 | 4947 | 183.5 | 183.0 | 184.5 | 181.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-16 | 50.93 (-0.14) | 3.26 (-0.02) | 1.23 (+0.02) | -2595 | 26.21 | -335 | 3.38 | 211 | 2.13 | 9899 | 183.0 | 186.0 | 188.5 | 183.0 |
| 2024-05-15 | 51.07 (-0.05) | 3.28 (-0.1) | 1.21 (0.0) | -666 | 8.16 | -1495 | 18.31 | 53 | 0.65 | 8164 | 182.5 | 184.0 | 185.0 | 182.0 |
| 2024-05-14 | 51.12 (-0.11) | 3.38 (-0.01) | 1.21 (+0.02) | -1397 | 19.62 | -237 | 3.33 | 302 | 4.24 | 7121 | 183.5 | 185.0 | 186.0 | 183.0 |
| 2024-05-13 | 51.23 (-0.09) | 3.39 (+0.03) | 1.19 (-0.01) | -1332 | 14.73 | 522 | 5.77 | -133 | 1.47 | 9040 | 186.5 | 189.0 | 190.0 | 185.0 |
| 2024-05-10 | 51.32 (-0.14) | 3.36 (+0.05) | 1.2 (-0.01) | -2652 | 30.33 | 642 | 7.34 | -155 | 1.77 | 8744 | 190.0 | 189.5 | 191.5 | 187.0 |
| 2024-05-09 | 51.46 (0.0) | 3.31 (+0.16) | 1.21 (-0.02) | 69 | 0.38 | 2571 | 13.98 | -403 | 2.19 | 18397 | 190.5 | 188.5 | 194.0 | 187.0 |
| 2024-05-08 | 51.46 (+0.07) | 3.15 (+0.3) | 1.23 (+0.02) | 149 | 0.74 | 4448 | 21.99 | 364 | 1.8 | 20229 | 189.0 | 181.0 | 190.0 | 179.0 |
| 2024-05-07 | 51.39 (-0.07) | 2.85 (0.0) | 1.21 (-0.02) | -926 | 12.04 | 41 | 0.53 | -333 | 4.33 | 7694 | 182.0 | 186.0 | 186.5 | 180.5 |
| 2024-05-06 | 51.46 (+0.19) | 2.85 (+0.12) | 1.23 (+0.02) | 2671 | 19.85 | 1908 | 14.18 | 301 | 2.24 | 13453 | 184.0 | 179.0 | 185.5 | 178.5 |
| 2024-05-03 | 51.27 (-0.13) | 2.73 (-0.03) | 1.21 (+0.01) | -2075 | 24.66 | -488 | 5.8 | 157 | 1.87 | 8413 | 176.0 | 180.5 | 181.5 | 176.0 |
| 2024-05-02 | 51.4 (-0.15) | 2.76 (0.0) | 1.2 (-0.01) | -2361 | 22.26 | -1 | 0.01 | -65 | 0.61 | 10608 | 178.0 | 180.5 | 183.5 | 178.0 |
| 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 | 27.3 (-0.96) | 2.29 (+0.08) | 1.13 (-0.04) | -14629 | 21.13 | 1223 | 1.77 | -594 | 0.86 | 69227 | 93.9 | 93.5 | 96.7 | 92.8 |
| 2025-04-25 | 28.26 (+0.17) | 2.21 (+0.5) | 1.17 (+0.05) | 2457 | 2.15 | 471 | 0.41 | 788 | 0.69 | 114373 | 92.6 | 84.5 | 94.4 | 79.3 |
| 2025-04-18 | 28.09 (-0.14) | 1.71 (-0.03) | 1.12 (-0.04) | -1178 | 1.22 | -466 | 0.48 | -605 | 0.63 | 96310 | 85.2 | 84.6 | 90.3 | 82.7 |
| 2025-04-11 | 28.23 (-0.06) | 1.74 (-0.04) | 1.16 (+0.01) | -207 | 0.21 | -691 | 0.7 | 132 | 0.13 | 99311 | 78.3 | 86.8 | 86.8 | 70.4 |
| 2025-04-02 | 28.29 (+0.67) | 1.78 (-0.08) | 1.15 (0.0) | 10105 | 16.03 | -1160 | 1.84 | 14 | 0.02 | 63038 | 96.4 | 94.5 | 96.6 | 92.0 |
| 2025-03-28 | 27.62 (-0.67) | 1.86 (-0.06) | 1.15 (-0.01) | -7279 | 11.44 | -962 | 1.51 | -61 | 0.1 | 63620 | 99.0 | 111.0 | 111.5 | 98.0 |
| 2025-03-21 | 28.29 (-0.34) | 1.92 (-0.01) | 1.16 (-0.01) | -3219 | 4.76 | -177 | 0.26 | -264 | 0.39 | 67629 | 110.0 | 107.0 | 111.0 | 104.0 |
| 2025-03-14 | 28.63 (-0.37) | 1.93 (-0.14) | 1.17 (-0.02) | -2532 | 2.72 | -2096 | 2.25 | -286 | 0.31 | 93238 | 106.0 | 114.0 | 115.5 | 103.5 |
| 2025-03-07 | 29.0 (-0.49) | 2.07 (-0.03) | 1.19 (0.0) | -7882 | 8.55 | -398 | 0.43 | 59 | 0.06 | 92141 | 112.0 | 114.0 | 117.0 | 110.5 |
| 2025-02-27 | 29.49 (-1.96) | 2.1 (-0.07) | 1.19 (-0.08) | -30265 | 0 | -1064 | 0 | -1200 | 0 | 0 | ||||
| 2025-02-21 | 31.45 (-0.34) | 2.17 (+0.07) | 1.27 (+0.03) | -7899 | 0 | 958 | 0 | 463 | 0 | 0 | ||||
| 2025-02-14 | 31.79 (-0.74) | 2.1 (-0.02) | 1.24 (-0.01) | -12035 | 0 | -291 | 0 | -168 | 0 | 0 | ||||
| 2025-02-07 | 32.53 (-2.2) | 2.12 (-0.39) | 1.25 (+0.02) | -34122 | 0 | -5964 | 0 | 319 | 0 | 0 | ||||
| 2025-01-22 | 34.73 (-0.96) | 2.51 (-0.29) | 1.23 (-0.02) | -17502 | 0 | -2411 | 0 | -445 | 0 | 0 | ||||
| 2025-01-17 | 35.69 (-0.85) | 2.8 (0.0) | 1.25 (0.0) | -13514 | 0 | -13 | 0 | 128 | 0 | 0 | ||||
| 2025-01-10 | 36.54 (-0.32) | 2.8 (+0.09) | 1.25 (-0.05) | -3319 | 0 | 1346 | 0 | -874 | 0 | 0 | ||||
| 2025-01-03 | 36.86 (+0.27) | 2.71 (+0.14) | 1.3 (0.0) | 5535 | 0 | 2215 | 0 | 59 | 0 | 0 | ||||
| 2024-12-31 | 36.59 (-0.19) | 2.57 (-0.08) | 1.3 (-0.01) | -10953 | 0 | -5020 | 0 | -785 | 0 | 0 | ||||
| 2024-12-27 | 36.78 (-0.41) | 2.65 (-0.02) | 1.31 (-0.06) | -6992 | 11.36 | -345 | 0.56 | -949 | 1.54 | 61548 | 145.0 | 143.5 | 151.5 | 142.5 |
| 2024-12-20 | 37.19 (-0.64) | 2.67 (-0.19) | 1.37 (-0.1) | -9485 | 14.98 | -2828 | 4.47 | -1605 | 2.53 | 63319 | 141.0 | 142.0 | 144.0 | 137.0 |
| 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 | 37.83 (-1.08) | 2.86 (-0.16) | 1.47 (-0.02) | -16776 | 27.43 | -2497 | 4.08 | -254 | 0.42 | 61153 | 141.5 | 150.0 | 153.0 | 140.0 |
| 2024-12-06 | 38.91 (-0.8) | 3.02 (-0.17) | 1.49 (+0.05) | -12768 | 20.19 | -2556 | 4.04 | 818 | 1.29 | 63233 | 151.5 | 151.0 | 156.0 | 148.5 |
| 2024-11-29 | 39.71 (-0.81) | 3.19 (-0.01) | 1.44 (-0.17) | -13279 | 16.29 | -139 | 0.17 | -2657 | 3.26 | 81524 | 149.0 | 162.0 | 164.5 | 144.0 |
| 2024-11-22 | 40.52 (-0.38) | 3.2 (-0.1) | 1.61 (-0.05) | -4532 | 7.87 | -1521 | 2.64 | -761 | 1.32 | 57583 | 161.0 | 163.0 | 163.0 | 155.5 |
| 2024-11-15 | 40.9 (-0.25) | 3.3 (-0.04) | 1.66 (-0.01) | 814 | 0.98 | -700 | 0.84 | -163 | 0.2 | 82905 | 163.5 | 174.5 | 175.0 | 162.0 |
| 2024-11-08 | 41.15 (+0.36) | 3.34 (+0.27) | 1.67 (+0.11) | 2971 | 2.13 | 4083 | 2.93 | 1751 | 1.26 | 139331 | 174.0 | 167.0 | 179.0 | 162.5 |
| 2024-11-01 | 40.79 (+0.69) | 3.07 (+0.32) | 1.56 (-0.07) | 8337 | 6.34 | 5010 | 3.81 | -1052 | 0.8 | 131584 | 166.0 | 167.0 | 167.5 | 155.5 |
| 2024-10-25 | 40.1 (+1.2) | 2.75 (+0.58) | 1.63 (+0.21) | 17294 | 7.03 | 8565 | 3.48 | 3089 | 1.26 | 245847 | 166.0 | 146.0 | 169.0 | 145.5 |
| 2024-10-18 | 38.9 (-0.32) | 2.17 (+0.03) | 1.42 (+0.08) | -3877 | 5.22 | 547 | 0.74 | 1330 | 1.79 | 74268 | 144.5 | 142.0 | 150.5 | 140.5 |
| 2024-10-11 | 39.22 (-1.15) | 2.14 (-0.07) | 1.34 (+0.02) | -17793 | 25.98 | -1081 | 1.58 | 238 | 0.35 | 68482 | 141.0 | 141.5 | 146.0 | 137.0 |
| 2024-10-04 | 40.37 (-0.77) | 2.21 (-0.09) | 1.32 (-0.04) | -12374 | 27.43 | -1499 | 3.32 | -564 | 1.25 | 45107 | 140.5 | 147.0 | 149.5 | 140.0 |
| 2024-09-27 | 41.14 (-0.71) | 2.3 (-0.01) | 1.36 (+0.16) | -10999 | 12.58 | -94 | 0.11 | 2464 | 2.82 | 87445 | 149.0 | 149.0 | 155.5 | 144.0 |
| 2024-09-20 | 41.85 (-0.47) | 2.31 (+0.1) | 1.2 (0.0) | -4844 | 9.92 | 1492 | 3.06 | -13 | 0.03 | 48823 | 147.0 | 148.0 | 152.5 | 141.5 |
| 2024-09-13 | 42.32 (-0.16) | 2.21 (-0.05) | 1.2 (+0.03) | -3468 | 5.48 | -741 | 1.17 | 403 | 0.64 | 63302 | 147.5 | 139.0 | 150.0 | 137.5 |
| 2024-09-06 | 42.48 (-1.85) | 2.26 (-0.14) | 1.17 (-0.04) | -28482 | 27.06 | -2098 | 1.99 | -603 | 0.57 | 105239 | 142.5 | 164.5 | 166.0 | 141.5 |
| 2024-08-30 | 44.33 (-0.21) | 2.4 (-0.19) | 1.21 (-0.01) | -3267 | 4.24 | -2983 | 3.87 | -203 | 0.26 | 76986 | 163.5 | 163.0 | 170.5 | 155.5 |
| 2024-08-23 | 44.54 (-0.09) | 2.59 (-0.28) | 1.22 (-0.03) | 50 | 0.05 | -4193 | 4.47 | -398 | 0.42 | 93772 | 162.5 | 159.5 | 164.5 | 152.0 |
| 2024-08-16 | 44.63 (-0.47) | 2.87 (-0.04) | 1.25 (+0.03) | -3518 | 3.63 | -563 | 0.58 | 440 | 0.45 | 97017 | 159.5 | 150.0 | 163.5 | 150.0 |
| 2024-08-09 | 45.1 (-2.59) | 2.91 (-0.4) | 1.22 (-0.09) | -41055 | 20.7 | -6161 | 3.11 | -1425 | 0.72 | 198323 | 148.0 | 151.5 | 153.5 | 135.5 |
| 2024-08-02 | 47.69 (-2.33) | 3.31 (+0.05) | 1.31 (-0.25) | -37541 | 20.89 | 744 | 0.41 | -3802 | 2.12 | 179692 | 166.0 | 194.0 | 195.5 | 165.5 |
| 2024-07-26 | 50.02 (-0.86) | 3.26 (+0.37) | 1.56 (+0.04) | -14766 | 14.22 | 3236 | 3.12 | 708 | 0.68 | 103852 | 191.0 | 195.0 | 202.5 | 185.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-19 | 50.88 (+0.75) | 2.89 (+0.86) | 1.52 (+0.01) | 10307 | 4.07 | 13140 | 5.18 | 86 | 0.03 | 253477 | 192.5 | 193.5 | 218.0 | 187.5 |
| 2024-07-12 | 50.13 (+1.29) | 2.03 (-0.11) | 1.51 (+0.2) | 19061 | 10.16 | -1699 | 0.91 | 3001 | 1.6 | 187670 | 190.0 | 179.5 | 198.5 | 173.5 |
| 2024-07-05 | 48.84 (-0.67) | 2.14 (-0.38) | 1.31 (+0.02) | -9805 | 16.4 | -5817 | 9.73 | 406 | 0.68 | 59798 | 178.5 | 181.0 | 187.5 | 177.0 |
| 2024-06-28 | 49.51 (-1.35) | 2.52 (-0.11) | 1.29 (+0.01) | -22000 | 29.21 | -1663 | 2.21 | 63 | 0.08 | 75322 | 180.0 | 186.5 | 188.0 | 175.5 |
| 2024-06-21 | 50.86 (+0.31) | 2.63 (-0.07) | 1.28 (+0.01) | 7200 | 14.4 | -1087 | 2.17 | 279 | 0.56 | 50007 | 187.0 | 183.5 | 195.0 | 182.0 |
| 2024-06-14 | 50.55 (-0.12) | 2.7 (-0.27) | 1.27 (-0.02) | -2629 | 6.91 | -4159 | 10.93 | -345 | 0.91 | 38039 | 182.5 | 184.0 | 189.5 | 182.0 |
| 2024-06-07 | 50.67 (-0.63) | 2.97 (-0.08) | 1.29 (0.0) | -7579 | 15.76 | -1149 | 2.39 | -52 | 0.11 | 48090 | 184.0 | 187.0 | 193.0 | 183.5 |
| 2024-05-31 | 51.3 (-0.02) | 3.05 (-0.16) | 1.29 (+0.01) | 1475 | 1.78 | -2498 | 3.02 | 229 | 0.28 | 82829 | 182.5 | 189.5 | 202.5 | 182.5 |
| 2024-05-24 | 51.32 (+0.3) | 3.21 (-0.03) | 1.28 (+0.04) | 4208 | 8.37 | -394 | 0.78 | 622 | 1.24 | 50289 | 189.0 | 182.0 | 191.0 | 179.0 |
| 2024-05-17 | 51.02 (-0.3) | 3.24 (-0.12) | 1.24 (+0.04) | -6457 | 16.48 | -1793 | 4.58 | 579 | 1.48 | 39173 | 183.5 | 189.0 | 190.0 | 181.5 |
| 2024-05-10 | 51.32 (+0.05) | 3.36 (+0.63) | 1.2 (-0.01) | -689 | 1.01 | 9610 | 14.03 | -226 | 0.33 | 68519 | 190.0 | 179.0 | 194.0 | 178.5 |
| 2024-05-03 | 51.27 (-0.34) | 2.73 (-0.07) | 1.21 (+0.02) | -4690 | 13.76 | -1115 | 3.27 | 341 | 1.0 | 34073 | 176.0 | 183.0 | 187.0 | 176.0 |
| 2024-04-26 | 51.61 (+0.86) | 2.8 (-0.48) | 1.19 (+0.03) | 13466 | 13.56 | -3093 | 3.11 | 409 | 0.41 | 99320 | 182.5 | 170.0 | 194.0 | 166.5 |
| 2024-04-19 | 50.75 (-0.74) | 3.28 (-0.19) | 1.16 (-0.16) | -13111 | 15.69 | -2815 | 3.37 | -2386 | 2.86 | 83563 | 170.0 | 190.0 | 190.0 | 168.0 |
| 2024-04-12 | 51.49 (+0.04) | 3.47 (0.0) | 1.32 (-0.02) | 9 | 0.02 | 1 | 0.0 | -324 | 0.58 | 56217 | 194.0 | 195.5 | 200.0 | 189.0 |
| 2024-04-03 | 51.45 (+0.07) | 3.47 (+0.06) | 1.34 (0.0) | 3649 | 12.37 | 945 | 3.2 | -47 | 0.16 | 29495 | 192.0 | 192.5 | 199.0 | 189.0 |
| 2024-03-29 | 51.38 (+0.16) | 3.41 (+0.12) | 1.34 (-0.05) | 2660 | 3.84 | 1804 | 2.6 | -653 | 0.94 | 69281 | 191.0 | 199.5 | 203.0 | 188.5 |
| 2024-03-22 | 51.22 (+2.18) | 3.29 (+0.93) | 1.39 (+0.07) | 34739 | 20.32 | 14131 | 8.27 | 1075 | 0.63 | 170953 | 200.0 | 174.5 | 204.0 | 174.5 |
| 2024-03-15 | 49.04 (-0.19) | 2.36 (+0.06) | 1.32 (+0.03) | -615 | 0.98 | 918 | 1.46 | 354 | 0.56 | 62991 | 172.0 | 172.5 | 184.0 | 172.0 |
| 2024-03-08 | 49.23 (-0.37) | 2.3 (-0.06) | 1.29 (0.0) | -5265 | 7.86 | -963 | 1.44 | -23 | 0.03 | 67007 | 173.5 | 180.0 | 183.5 | 171.5 |
| 2024-03-01 | 49.6 (-0.48) | 2.36 (+0.03) | 1.29 (-0.01) | -8099 | 0 | 433 | 0 | -14 | 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 | 50.08 (+1.1) | 2.33 (+0.07) | 1.3 (+0.12) | 17841 | 0 | 1111 | 0 | 1757 | 0 | 0 | ||||
| 2024-02-16 | 48.98 (+0.43) | 2.26 (-0.01) | 1.18 (+0.04) | 8256 | 0 | -112 | 0 | 658 | 0 | 0 | ||||
| 2024-02-05 | 48.55 (-0.03) | 2.27 (-0.01) | 1.14 (-0.02) | 402 | 0 | -207 | 0 | -268 | 0 | 0 | ||||
| 2024-02-02 | 48.58 (+1.49) | 2.28 (+0.03) | 1.16 (+0.02) | 21175 | 0 | 513 | 0 | 245 | 0 | 0 | ||||
| 2024-01-26 | 47.09 (+1.08) | 2.25 (+0.07) | 1.14 (-0.04) | 13076 | 0 | 71 | 0 | -682 | 0 | 0 | ||||
| 2024-01-19 | 46.01 (+0.39) | 2.18 (-0.04) | 1.18 (+0.01) | 7055 | 0 | -584 | 0 | 271 | 0 | 0 | ||||
| 2024-01-12 | 45.62 (-0.29) | 2.22 (-0.74) | 1.17 (-0.03) | -1058 | 0 | -7339 | 0 | 152 | 0 | 0 | ||||
| 2023-12-29 | 45.91 (-0.11) | 2.96 (-0.23) | 1.2 (-0.03) | 3561 | 12.36 | -3589 | 12.46 | -444 | 1.54 | 28804 | 176.0 | 175.5 | 179.0 | 174.0 |
| 2023-12-22 | 46.02 (+0.32) | 3.19 (-0.67) | 1.23 (-0.01) | 9690 | 15.25 | -10253 | 16.14 | -144 | 0.23 | 63528 | 175.0 | 182.0 | 182.5 | 170.5 |
| 2023-12-15 | 45.7 (+1.01) | 3.86 (+0.06) | 1.24 (-0.03) | 16406 | 18.36 | 934 | 1.05 | -343 | 0.38 | 89368 | 182.0 | 181.5 | 183.0 | 175.0 |
| 2023-12-08 | 44.69 (+0.02) | 3.8 (+0.04) | 1.27 (0.0) | 995 | 2.03 | 649 | 1.33 | -56 | 0.11 | 48966 | 174.5 | 176.0 | 177.5 | 168.5 |
| 2023-12-01 | 44.67 (+0.8) | 3.76 (+0.18) | 1.27 (-0.02) | 11395 | 14.61 | 2668 | 3.42 | -268 | 0.34 | 77969 | 176.0 | 168.0 | 178.0 | 164.5 |
| 2023-11-24 | 43.87 (+0.33) | 3.58 (+0.84) | 1.29 (+0.01) | 427 | 0.42 | 12930 | 12.63 | 163 | 0.16 | 102357 | 167.0 | 159.0 | 172.0 | 158.5 |
| 2023-11-17 | 43.54 (+0.25) | 2.74 (-0.02) | 1.28 (+0.02) | 4654 | 7.06 | -337 | 0.51 | 251 | 0.38 | 65957 | 159.0 | 153.5 | 159.5 | 152.0 |
| 2023-11-10 | 43.29 (-0.02) | 2.76 (-0.14) | 1.26 (-0.03) | -715 | 1.38 | -2102 | 4.06 | -490 | 0.95 | 51769 | 151.0 | 157.0 | 159.0 | 149.5 |
| 2023-11-03 | 43.31 (+0.24) | 2.9 (-0.08) | 1.29 (+0.02) | 3224 | 4.4 | -1322 | 1.8 | 344 | 0.47 | 73323 | 155.5 | 146.5 | 156.0 | 142.0 |
| 2023-10-27 | 43.07 (-0.43) | 2.98 (-0.41) | 1.27 (-0.03) | -6070 | 5.91 | -4381 | 4.27 | -470 | 0.46 | 102654 | 147.0 | 158.5 | 162.5 | 146.5 |
| 2023-10-20 | 43.5 (-0.16) | 3.39 (-0.3) | 1.3 (-0.06) | 334 | 0.41 | -4523 | 5.57 | -868 | 1.07 | 81206 | 161.0 | 167.5 | 170.0 | 155.5 |
| 2023-10-13 | 43.66 (-0.15) | 3.69 (-0.42) | 1.36 (-0.02) | -2570 | 5.5 | -6439 | 13.79 | -342 | 0.73 | 46708 | 169.0 | 174.0 | 177.5 | 168.0 |
| 2023-10-06 | 43.81 (-0.02) | 4.11 (-0.53) | 1.38 (-0.02) | -1438 | 2.56 | -7991 | 14.2 | -242 | 0.43 | 56261 | 172.5 | 175.5 | 180.5 | 171.0 |
| 2023-09-28 | 43.83 (-0.22) | 4.64 (-0.16) | 1.4 (-0.03) | -9213 | 17.33 | -2521 | 4.74 | -457 | 0.86 | 53158 | 173.5 | 179.5 | 180.5 | 172.5 |
| 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 | |||
| 2023-09-22 | 44.05 (-1.22) | 4.8 (+0.15) | 1.43 (-0.06) | -19758 | 19.49 | 2389 | 2.36 | -916 | 0.9 | 101361 | 181.0 | 188.0 | 191.0 | 175.0 |
| 2023-09-15 | 45.27 (+0.47) | 4.65 (+0.2) | 1.49 (+0.12) | 8924 | 10.29 | 2923 | 3.37 | 1722 | 1.98 | 86758 | 190.5 | 182.0 | 191.5 | 177.5 |
| 2023-09-08 | 44.8 (+0.12) | 4.45 (-0.05) | 1.37 (-0.03) | 2530 | 5.28 | -748 | 1.56 | -449 | 0.94 | 47913 | 181.0 | 184.0 | 188.0 | 180.5 |
| 2023-09-01 | 44.68 (-0.14) | 4.5 (+0.02) | 1.4 (-0.03) | -729 | 0.85 | 414 | 0.48 | -361 | 0.42 | 85756 | 182.0 | 181.0 | 188.0 | 176.0 |
| 2023-08-25 | 44.82 (+0.76) | 4.48 (-0.14) | 1.43 (+0.06) | 9704 | 8.17 | -2224 | 1.87 | 787 | 0.66 | 118836 | 179.5 | 174.5 | 191.5 | 170.0 |
| 2023-08-18 | 44.06 (-0.22) | 4.62 (-0.09) | 1.37 (-0.05) | -1031 | 1.22 | -1351 | 1.59 | -632 | 0.75 | 84710 | 174.5 | 173.0 | 181.0 | 167.5 |
| 2023-08-11 | 44.28 (+0.25) | 4.71 (-0.23) | 1.42 (-0.07) | 4513 | 4.32 | -3521 | 3.37 | -1142 | 1.09 | 104399 | 174.5 | 178.5 | 187.5 | 174.0 |
| 2023-08-04 | 44.03 (-0.11) | 4.94 (-0.35) | 1.49 (-0.14) | -1611 | 1.35 | -5396 | 4.52 | -2159 | 1.81 | 119386 | 177.5 | 193.0 | 194.0 | 174.0 |
| 2023-07-28 | 44.14 (+0.07) | 5.29 (-0.23) | 1.63 (-0.1) | -122 | 0.05 | -3475 | 1.32 | -1493 | 0.57 | 262697 | 191.0 | 192.0 | 208.0 | 188.0 |
| 2023-07-21 | 44.07 (-0.1) | 5.52 (+0.16) | 1.73 (+0.14) | -10435 | 3.3 | 2404 | 0.76 | 2101 | 0.66 | 316612 | 190.5 | 189.0 | 208.0 | 182.0 |
| 2023-07-14 | 44.17 (+1.23) | 5.36 (-0.03) | 1.59 (+0.1) | 18750 | 11.34 | -385 | 0.23 | 1584 | 0.96 | 165315 | 187.0 | 171.5 | 188.5 | 167.0 |
| 2023-07-07 | 42.94 (-0.88) | 5.39 (-0.21) | 1.49 (-0.02) | -12381 | 11.6 | -5554 | 5.2 | -301 | 0.28 | 106728 | 170.0 | 177.5 | 184.5 | 166.5 |
| 2023-06-30 | 43.82 (-0.12) | 5.6 (-0.3) | 1.51 (+0.05) | -4527 | 5.17 | -4601 | 5.25 | 672 | 0.77 | 87589 | 176.0 | 181.5 | 184.0 | 171.0 |
| 2023-06-21 | 43.94 (+0.37) | 5.9 (+0.04) | 1.46 (-0.09) | 6382 | 12.16 | 718 | 1.37 | -1346 | 2.56 | 52478 | 187.0 | 189.0 | 190.5 | 183.0 |
| 2023-06-16 | 43.57 (+1.14) | 5.86 (+0.21) | 1.55 (+0.05) | 22565 | 17.1 | 3154 | 2.39 | 872 | 0.66 | 131978 | 189.5 | 171.5 | 189.5 | 168.0 |
| 2023-06-09 | 42.43 (-0.5) | 5.65 (-0.54) | 1.5 (-0.14) | -4623 | 2.96 | -8206 | 5.25 | -2231 | 1.43 | 156223 | 171.5 | 182.0 | 184.5 | 164.5 |
| 2023-06-02 | 42.93 (-1.01) | 6.19 (+0.06) | 1.64 (+0.07) | -14164 | 9.23 | 959 | 0.62 | 1149 | 0.75 | 153463 | 182.0 | 189.0 | 190.0 | 178.0 |
| 2023-05-26 | 43.94 (+2.21) | 6.13 (+0.1) | 1.57 (+0.01) | 33065 | 14.76 | 1537 | 0.69 | 74 | 0.03 | 224009 | 185.5 | 168.5 | 193.0 | 160.5 |
| 2023-05-19 | 41.73 (+2.03) | 6.03 (+0.25) | 1.56 (+0.08) | 31794 | 20.03 | 3737 | 2.35 | 1330 | 0.84 | 158693 | 170.0 | 158.5 | 171.5 | 156.0 |
| 2023-05-12 | 39.7 (+1.04) | 5.78 (+0.59) | 1.48 (-0.05) | 16196 | 9.51 | 8963 | 5.26 | -758 | 0.45 | 170251 | 160.0 | 158.0 | 162.0 | 154.0 |
| 2023-05-05 | 38.66 (+0.82) | 5.19 (+0.31) | 1.53 (+0.21) | 17384 | 11.98 | 4745 | 3.27 | 3076 | 2.12 | 145068 | 152.5 | 144.0 | 153.0 | 141.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 37.84 (+2.08) | 4.88 (+0.83) | 1.32 (+0.05) | 24863 | 15.2 | 12767 | 7.81 | 830 | 0.51 | 163535 | 145.0 | 136.0 | 146.0 | 133.5 |
| 2023-04-21 | 35.76 (-0.99) | 4.05 (-0.09) | 1.27 (+0.01) | -17840 | 18.91 | -1378 | 1.46 | 126 | 0.13 | 94353 | 136.5 | 139.0 | 140.0 | 131.5 |
| 2023-04-14 | 36.75 (-0.26) | 4.14 (-0.06) | 1.26 (-0.05) | -5650 | 9.15 | -951 | 1.54 | -804 | 1.3 | 61747 | 139.0 | 144.5 | 146.0 | 138.5 |
| 2023-04-07 | 37.01 (-0.29) | 4.2 (+0.01) | 1.31 (0.0) | -3929 | 12.34 | 160 | 0.5 | 56 | 0.18 | 31828 | 144.5 | 145.5 | 146.0 | 142.0 |
| 2023-03-31 | 37.3 (+0.65) | 4.19 (+0.44) | 1.31 (-0.03) | 11838 | 7.08 | 7547 | 4.51 | -436 | 0.26 | 167257 | 147.5 | 149.0 | 151.0 | 138.0 |
| 2023-03-24 | 36.65 (+1.39) | 3.75 (+0.74) | 1.34 (+0.19) | 22095 | 12.53 | 11341 | 6.43 | 2887 | 1.64 | 176368 | 148.0 | 134.5 | 151.0 | 133.5 |
| 2023-03-17 | 35.26 (+0.05) | 3.01 (+0.07) | 1.15 (0.0) | 1136 | 1.66 | 971 | 1.42 | -51 | 0.07 | 68597 | 134.0 | 130.0 | 134.0 | 129.0 |
| 2023-03-10 | 35.21 (-0.23) | 2.94 (+0.04) | 1.15 (-0.03) | -1968 | 1.96 | 676 | 0.67 | -402 | 0.4 | 100561 | 131.5 | 139.0 | 139.5 | 131.0 |
| 2023-03-03 | 35.44 (+0.51) | 2.9 (+0.09) | 1.18 (+0.08) | 11215 | 0 | 1258 | 0 | 1233 | 0 | 0 | ||||
| 2023-02-24 | 34.93 (-2.29) | 2.81 (-0.12) | 1.1 (+0.09) | -39443 | 0 | -1797 | 0 | 1320 | 0 | 0 | ||||
| 2023-02-17 | 37.22 (-0.08) | 2.93 (-0.07) | 1.01 (+0.02) | -604 | 0 | -1024 | 0 | 334 | 0 | 0 | ||||
| 2023-02-10 | 37.3 (-1.28) | 3.0 (-0.49) | 0.99 (-0.02) | -15738 | 0 | -7412 | 0 | -326 | 0 | 0 | ||||
| 2023-02-03 | 38.58 (+0.93) | 3.49 (+0.16) | 1.01 (+0.02) | 12980 | 0 | 2395 | 0 | 354 | 0 | 0 | ||||
| 2023-01-17 | 37.65 (-0.37) | 3.33 (-0.17) | 0.99 (+0.01) | -1593 | 0 | -2583 | 0 | 150 | 0 | 0 | ||||
| 2023-01-13 | 38.02 (+0.68) | 3.5 (0.0) | 0.98 (+0.04) | 3872 | 0 | -62 | 0 | 526 | 0 | 0 | ||||
| 2023-01-06 | 37.34 (+0.11) | 3.5 (-0.54) | 0.94 (+0.02) | 8808 | 0 | -6307 | 0 | 730 | 0 | 0 | ||||
| 2022-12-30 | 37.23 (-0.95) | 4.04 (+0.22) | 0.92 (-0.03) | -10629 | 14.04 | -123 | 0.16 | -389 | 0.51 | 75685 | 120.0 | 124.5 | 125.0 | 118.5 |
| 2022-12-23 | 38.18 (-1.25) | 3.82 (-1.32) | 0.95 (+0.1) | -19475 | 8.74 | -19427 | 8.71 | 1528 | 0.69 | 222936 | 125.0 | 140.5 | 143.5 | 118.0 |
| 2022-12-16 | 39.43 (-0.65) | 5.14 (-0.31) | 0.85 (-0.07) | -4328 | 4.02 | -4602 | 4.27 | -1159 | 1.08 | 107735 | 142.0 | 148.0 | 152.0 | 142.0 |
| 2022-12-09 | 40.08 (+0.26) | 5.45 (-0.56) | 0.92 (-0.15) | 3684 | 1.71 | -8236 | 3.82 | -2145 | 1.0 | 215548 | 149.5 | 162.0 | 168.5 | 146.5 |
| 2022-12-02 | 39.82 (-0.32) | 6.01 (-0.19) | 1.07 (+0.03) | -5248 | 2.85 | -2844 | 1.55 | 359 | 0.2 | 183926 | 160.5 | 154.0 | 167.5 | 150.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-25 | 40.14 (-0.99) | 6.2 (-0.02) | 1.04 (-0.05) | -12160 | 9.81 | -243 | 0.2 | -718 | 0.58 | 123899 | 156.5 | 154.5 | 161.0 | 152.5 |
| 2022-11-18 | 41.13 (-0.36) | 6.22 (+0.35) | 1.09 (-0.19) | -5617 | 2.43 | 5113 | 2.21 | -2722 | 1.18 | 231107 | 154.0 | 159.5 | 163.5 | 153.0 |
| 2022-11-11 | 41.49 (+0.96) | 5.87 (+1.5) | 1.28 (-0.04) | 11091 | 3.12 | 22105 | 6.23 | -571 | 0.16 | 355098 | 158.0 | 130.5 | 161.5 | 125.5 |
| 2022-11-04 | 40.53 (-1.02) | 4.37 (+0.21) | 1.32 (+0.05) | -10761 | 6.29 | 3179 | 1.86 | 708 | 0.41 | 171134 | 129.0 | 126.5 | 129.0 | 122.5 |
| 2022-10-28 | 41.55 (-0.47) | 4.16 (+0.33) | 1.27 (+0.24) | -8461 | 3.09 | 4828 | 1.77 | 3515 | 1.29 | 273455 | 122.5 | 121.5 | 127.5 | 115.5 |
| 2022-10-21 | 42.02 (-1.33) | 3.83 (+0.53) | 1.03 (+0.06) | -18209 | 7.41 | 8036 | 3.27 | 858 | 0.35 | 245578 | 116.5 | 117.0 | 126.0 | 112.5 |
| 2022-10-14 | 43.35 (+0.81) | 3.3 (-0.12) | 0.97 (-0.07) | 14144 | 12.99 | -1892 | 1.74 | -1008 | 0.93 | 108863 | 118.0 | 114.5 | 118.0 | 106.5 |
| 2022-10-07 | 42.54 (-0.3) | 3.42 (-0.16) | 1.04 (+0.11) | -5710 | 3.93 | -25 | 0.02 | 1628 | 1.12 | 145290 | 120.0 | 114.5 | 126.0 | 113.0 |
| 2022-09-30 | 42.84 (+0.41) | 3.58 (-0.02) | 0.93 (+0.08) | 9180 | 5.67 | -219 | 0.14 | 1187 | 0.73 | 162012 | 117.5 | 121.0 | 123.5 | 108.0 |
| 2022-09-23 | 42.43 (+0.67) | 3.6 (-0.24) | 0.85 (-0.07) | 5790 | 5.36 | -3522 | 3.26 | -1073 | 0.99 | 107955 | 123.0 | 131.0 | 134.0 | 122.0 |
| 2022-09-16 | 41.76 (-0.37) | 3.84 (-0.26) | 0.92 (+0.02) | -1360 | 1.06 | -3860 | 3.01 | 380 | 0.3 | 128446 | 130.0 | 143.5 | 146.0 | 130.0 |
| 2022-09-08 | 42.13 (+0.33) | 4.1 (-0.09) | 0.9 (-0.02) | 3264 | 3.06 | -1315 | 1.23 | -299 | 0.28 | 106640 | 139.5 | 140.5 | 143.0 | 131.0 |
| 2022-09-02 | 41.8 (-0.15) | 4.19 (-0.72) | 0.92 (-0.14) | -4629 | 2.9 | -10602 | 6.63 | -2099 | 1.31 | 159848 | 138.5 | 150.0 | 154.0 | 136.5 |
| 2022-08-26 | 41.95 (-0.36) | 4.91 (-0.23) | 1.06 (-0.06) | -6041 | 4.38 | -3453 | 2.5 | -887 | 0.64 | 138014 | 156.5 | 160.5 | 168.0 | 151.0 |
| 2022-08-19 | 42.31 (-0.67) | 5.14 (+0.02) | 1.12 (+0.03) | -7183 | 4.49 | 286 | 0.18 | 463 | 0.29 | 160013 | 163.5 | 160.0 | 166.0 | 153.0 |
| 2022-08-12 | 42.98 (+0.29) | 5.12 (+0.08) | 1.09 (+0.05) | 3695 | 2.78 | 1250 | 0.94 | 685 | 0.52 | 132734 | 158.0 | 149.5 | 159.0 | 147.0 |
| 2022-08-05 | 42.69 (+1.2) | 5.04 (-0.98) | 1.04 (+0.01) | 19881 | 8.15 | -14452 | 5.93 | 132 | 0.05 | 243837 | 150.5 | 157.0 | 159.0 | 142.5 |
| 2022-07-29 | 41.49 (-1.3) | 6.02 (-0.54) | 1.03 (-0.22) | -21269 | 7.43 | -8079 | 2.82 | -3125 | 1.09 | 286235 | 158.5 | 176.0 | 180.0 | 156.5 |
| 2022-07-22 | 42.79 (+0.8) | 6.56 (+0.34) | 1.25 (+0.07) | 2349 | 1.25 | 5134 | 2.74 | 1038 | 0.55 | 187412 | 177.0 | 158.0 | 180.5 | 155.0 |
| 2022-07-15 | 41.99 (+0.04) | 6.22 (+0.05) | 1.18 (+0.04) | 2614 | 1.91 | 700 | 0.51 | 571 | 0.42 | 137146 | 156.5 | 159.5 | 160.0 | 147.0 |
| 2022-07-08 | 41.95 (+0.24) | 6.17 (-0.1) | 1.14 (+0.28) | 5423 | 2.76 | -1570 | 0.8 | 4068 | 2.07 | 196698 | 157.5 | 151.0 | 163.0 | 147.5 |
| 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 | 41.71 (+0.93) | 6.27 (0.0) | 0.86 (-0.03) | 14271 | 9.03 | -2185 | 1.38 | -446 | 0.28 | 157975 | 146.0 | 164.5 | 170.5 | 144.5 |
| 2022-06-24 | 40.78 (+0.28) | 6.27 (-0.23) | 0.89 (+0.02) | 6881 | 3.65 | -3310 | 1.75 | 331 | 0.18 | 188681 | 160.5 | 166.5 | 170.0 | 155.0 |
| 2022-06-17 | 40.5 (+0.66) | 6.5 (-1.22) | 0.87 (-0.18) | 11585 | 3.75 | -18016 | 5.83 | -2717 | 0.88 | 309125 | 166.0 | 200.5 | 203.0 | 158.0 |
| 2022-06-10 | 39.84 (+0.08) | 7.72 (+0.01) | 1.05 (+0.02) | 1179 | 1.27 | 130 | 0.14 | 298 | 0.32 | 93185 | 206.5 | 205.5 | 209.5 | 199.0 |
| 2022-06-02 | 39.76 (-0.19) | 7.71 (-0.17) | 1.03 (+0.07) | -4317 | 3.41 | -2568 | 2.03 | 1085 | 0.86 | 126714 | 203.5 | 206.0 | 217.0 | 202.0 |
| 2022-05-27 | 39.95 (-0.52) | 7.88 (-0.34) | 0.96 (-0.12) | -10028 | 7.55 | -4981 | 3.75 | -1699 | 1.28 | 132822 | 201.5 | 218.0 | 220.0 | 201.0 |
| 2022-05-20 | 40.47 (+0.17) | 8.22 (+0.09) | 1.08 (+0.03) | 4733 | 4.59 | 1281 | 1.24 | 438 | 0.42 | 103097 | 217.0 | 220.0 | 228.0 | 214.0 |
| 2022-05-13 | 40.3 (+0.12) | 8.13 (+0.01) | 1.05 (+0.12) | 1998 | 1.79 | 227 | 0.2 | 1680 | 1.5 | 111922 | 215.0 | 208.5 | 217.0 | 203.0 |
| 2022-05-06 | 40.18 (-0.48) | 8.12 (+0.07) | 0.93 (+0.03) | -9336 | 8.78 | 1022 | 0.96 | 450 | 0.42 | 106327 | 208.0 | 213.0 | 227.0 | 207.0 |
| 2022-04-29 | 40.66 (-0.33) | 8.05 (-0.13) | 0.9 (+0.01) | -7012 | 3.51 | -1919 | 0.96 | 235 | 0.12 | 199744 | 213.0 | 202.0 | 219.0 | 192.0 |
| 2022-04-22 | 40.99 (-0.14) | 8.18 (-0.1) | 0.89 (-0.04) | -7587 | 7.07 | -1532 | 1.43 | -680 | 0.63 | 107349 | 210.0 | 199.0 | 221.0 | 198.0 |
| 2022-04-15 | 41.13 (-0.83) | 8.28 (-0.11) | 0.93 (-0.17) | -12099 | 12.29 | -1604 | 1.63 | -2418 | 2.46 | 98461 | 205.0 | 227.5 | 227.5 | 205.0 |
| 2022-04-08 | 41.96 (-0.84) | 8.39 (+0.01) | 1.1 (-0.2) | -13001 | 16.69 | 91 | 0.12 | -3057 | 3.93 | 77874 | 231.0 | 234.0 | 236.5 | 226.0 |
| 2022-04-01 | 42.8 (+0.27) | 8.38 (+0.49) | 1.3 (+0.02) | 4221 | 3.65 | 4899 | 4.24 | 261 | 0.23 | 115571 | 243.5 | 241.0 | 252.0 | 238.5 |
| 2022-03-25 | 42.53 (+0.7) | 7.89 (+0.18) | 1.28 (+0.25) | 10674 | 8.71 | 2631 | 2.15 | 3740 | 3.05 | 122503 | 246.0 | 222.5 | 246.0 | 222.5 |
| 2022-03-18 | 41.83 (-1.25) | 7.71 (-0.07) | 1.03 (+0.04) | -19437 | 11.27 | -1129 | 0.65 | 588 | 0.34 | 172393 | 219.5 | 236.0 | 239.5 | 210.0 |
| 2022-03-11 | 43.08 (-0.38) | 7.78 (+0.1) | 0.99 (-0.29) | -4200 | 2.25 | 1564 | 0.84 | -4322 | 2.32 | 186578 | 235.5 | 237.0 | 241.5 | 213.0 |
| 2022-03-04 | 43.46 (-0.38) | 7.68 (+0.01) | 1.28 (+0.02) | -6081 | 0 | 160 | 0 | 308 | 0 | 0 | ||||
| 2022-02-25 | 43.84 (-0.31) | 7.67 (+0.33) | 1.26 (+0.01) | -4353 | 0 | 4886 | 0 | 253 | 0 | 0 | ||||
| 2022-02-18 | 44.15 (+1.34) | 7.34 (+0.24) | 1.25 (+0.19) | 20853 | 0 | 3542 | 0 | 2769 | 0 | 0 | ||||
| 2022-02-11 | 42.81 (+0.03) | 7.1 (+0.26) | 1.06 (+0.14) | 735 | 0 | 3797 | 0 | 2074 | 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 | 42.78 (-0.35) | 6.84 (0.0) | 0.92 (-0.02) | -3705 | 0 | 14 | 0 | -350 | 0 | 0 | ||||
| 2022-01-21 | 43.13 (-0.96) | 6.84 (-0.04) | 0.94 (-0.12) | -15886 | 0 | -645 | 0 | -1718 | 0 | 0 | ||||
| 2022-01-14 | 44.09 (+0.18) | 6.88 (-0.14) | 1.06 (-0.07) | 2713 | 0 | -2024 | 0 | -1127 | 0 | 0 | ||||
| 2022-01-07 | 43.91 (-0.48) | 7.02 (+0.02) | 1.13 (-0.02) | -7354 | 0 | 324 | 0 | -155 | 0 | 0 | ||||
| 2021-12-30 | 44.39 (-0.55) | 7.0 (-0.01) | 1.15 (+0.06) | -8172 | 10.05 | -203 | 0.25 | 767 | 0.94 | 81275 | 231.0 | 240.5 | 247.5 | 229.0 |
| 2021-12-24 | 44.94 (+0.72) | 7.01 (+0.11) | 1.09 (-0.01) | 9991 | 6.69 | 1637 | 1.1 | -50 | 0.03 | 149360 | 239.0 | 221.0 | 243.0 | 215.0 |
| 2021-12-17 | 44.22 (-1.41) | 6.9 (+0.64) | 1.1 (-0.04) | -20789 | 14.99 | 9437 | 6.8 | -618 | 0.45 | 138678 | 222.0 | 226.0 | 231.5 | 215.5 |
| 2021-12-10 | 45.63 (+1.42) | 6.26 (+0.26) | 1.14 (-0.04) | 8356 | 5.98 | 2144 | 1.53 | -941 | 0.67 | 139821 | 224.5 | 218.5 | 228.0 | 214.5 |
| 2021-12-03 | 44.21 (-0.56) | 6.0 (+0.16) | 1.18 (-0.01) | -8843 | 3.82 | 2357 | 1.02 | -198 | 0.09 | 231378 | 217.5 | 206.5 | 229.5 | 202.0 |
| 2021-11-26 | 44.77 (+0.12) | 5.84 (+0.15) | 1.19 (+0.14) | 1509 | 0.76 | 2233 | 1.12 | 2132 | 1.07 | 199568 | 207.5 | 193.5 | 212.5 | 189.5 |
| 2021-11-19 | 44.65 (+0.34) | 5.69 (-0.27) | 1.05 (-0.09) | 5170 | 3.43 | -4054 | 2.69 | -1363 | 0.9 | 150749 | 195.5 | 205.0 | 206.5 | 189.0 |
| 2021-11-12 | 44.31 (+0.47) | 5.96 (+0.07) | 1.14 (+0.03) | 6992 | 3.25 | 1037 | 0.48 | 459 | 0.21 | 215156 | 202.0 | 191.5 | 206.0 | 187.0 |
| 2021-11-05 | 43.84 (-0.07) | 5.89 (-0.06) | 1.11 (+0.1) | 745 | 0.22 | -848 | 0.25 | 1460 | 0.43 | 338555 | 195.0 | 197.5 | 200.5 | 182.5 |
| 2021-10-29 | 43.91 (+0.98) | 5.95 (+0.5) | 1.01 (+0.05) | 15995 | 3.77 | 7491 | 1.76 | 813 | 0.19 | 424758 | 190.0 | 143.0 | 191.0 | 142.5 |
| 2021-10-22 | 42.93 (-0.7) | 5.45 (+0.41) | 0.96 (+0.05) | -10904 | 3.24 | 6125 | 1.82 | 793 | 0.24 | 336614 | 143.5 | 130.0 | 151.0 | 126.5 |
| 2021-10-15 | 43.63 (+0.01) | 5.04 (-0.09) | 0.91 (-0.08) | -481 | 0.46 | -1348 | 1.29 | -1282 | 1.23 | 104116 | 126.0 | 128.0 | 130.0 | 115.0 |
| 2021-10-08 | 43.62 (-0.27) | 5.13 (-0.03) | 0.99 (+0.06) | -4908 | 4.24 | -378 | 0.33 | 942 | 0.81 | 115735 | 130.0 | 129.0 | 130.5 | 116.5 |
| 2021-10-01 | 43.89 (-0.67) | 5.16 (-0.23) | 0.93 (-0.12) | -10630 | 8.32 | -4639 | 3.63 | -1811 | 1.42 | 127750 | 127.5 | 142.0 | 142.5 | 125.5 |
| 2021-09-24 | 44.56 (-0.67) | 5.39 (0.0) | 1.05 (+0.01) | -10262 | 21.56 | 7 | 0.01 | 90 | 0.19 | 47593 | 143.0 | 142.5 | 146.0 | 141.0 |
| 2021-09-17 | 45.23 (+0.11) | 5.39 (-0.02) | 1.04 (-0.03) | 1563 | 2.4 | -250 | 0.38 | -408 | 0.63 | 65070 | 147.5 | 145.0 | 148.0 | 141.0 |
| 2021-09-10 | 45.12 (+0.4) | 5.41 (-0.2) | 1.07 (-0.21) | 5819 | 3.84 | -3010 | 1.98 | -3143 | 2.07 | 151682 | 145.5 | 155.0 | 158.5 | 138.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-03 | 44.72 (+0.65) | 5.61 (+0.06) | 1.28 (+0.19) | 8027 | 6.1 | 797 | 0.61 | 2881 | 2.19 | 131682 | 155.0 | 146.5 | 156.0 | 145.0 |
| 2021-08-27 | 44.07 (+0.16) | 5.55 (+0.09) | 1.09 (+0.02) | 3106 | 2.6 | 1496 | 1.25 | 302 | 0.25 | 119570 | 144.5 | 136.0 | 147.0 | 135.5 |
| 2021-08-20 | 43.91 (+0.12) | 5.46 (0.0) | 1.07 (-0.03) | 2654 | 2.37 | -57 | 0.05 | -422 | 0.38 | 111969 | 134.0 | 134.5 | 138.0 | 123.5 |
| 2021-08-13 | 43.79 (-0.55) | 5.46 (0.0) | 1.1 (-0.09) | -7809 | 7.95 | -53 | 0.05 | -1469 | 1.5 | 98230 | 135.0 | 146.0 | 148.0 | 133.5 |
| 2021-08-06 | 44.34 (-0.29) | 5.46 (+0.19) | 1.19 (-0.03) | -4889 | 3.9 | 2848 | 2.27 | -456 | 0.36 | 125232 | 146.0 | 148.0 | 152.0 | 144.0 |
| 2021-07-30 | 44.63 (+0.78) | 5.27 (+0.35) | 1.22 (-0.16) | 11337 | 3.89 | 5359 | 1.84 | -2292 | 0.79 | 291616 | 146.0 | 142.0 | 153.0 | 128.5 |
| 2021-07-23 | 43.85 (-0.66) | 4.92 (+0.1) | 1.38 (+0.05) | -10293 | 5.47 | 1489 | 0.79 | 671 | 0.36 | 188171 | 139.5 | 143.0 | 151.5 | 136.0 |
| 2021-07-16 | 44.51 (-0.48) | 4.82 (+0.18) | 1.33 (+0.04) | -7251 | 3.92 | 2641 | 1.43 | 555 | 0.3 | 184752 | 143.5 | 147.5 | 148.0 | 135.0 |
| 2021-07-09 | 44.99 (-1.76) | 4.64 (+0.39) | 1.29 (+0.13) | -26324 | 8.37 | 5863 | 1.86 | 1961 | 0.62 | 314492 | 142.5 | 127.5 | 149.5 | 126.5 |
| 2021-07-02 | 46.75 (+0.13) | 4.25 (-0.22) | 1.16 (-0.07) | 1917 | 1.7 | -1905 | 1.69 | -998 | 0.88 | 112772 | 126.5 | 126.5 | 131.5 | 120.0 |
| 2021-06-25 | 46.62 (-1.66) | 4.47 (+0.12) | 1.23 (-0.16) | -25130 | 9.31 | 1803 | 0.67 | -2381 | 0.88 | 269890 | 127.5 | 131.0 | 141.0 | 127.0 |
| 2021-06-18 | 48.28 (-0.38) | 4.35 (+0.3) | 1.39 (+0.16) | -5748 | 3.07 | 4593 | 2.45 | 2353 | 1.26 | 187489 | 130.0 | 126.0 | 140.0 | 125.5 |
| 2021-06-11 | 48.66 (-1.59) | 4.05 (+0.91) | 1.23 (+0.06) | -23755 | 6.08 | 13612 | 3.48 | 933 | 0.24 | 390736 | 124.5 | 120.0 | 135.0 | 115.0 |
| 2021-06-04 | 50.25 (+0.02) | 3.14 (+0.29) | 1.17 (+0.24) | 533 | 0.23 | 4467 | 1.97 | 3550 | 1.57 | 226825 | 117.5 | 107.5 | 121.5 | 106.0 |
| 2021-05-28 | 50.23 (-0.61) | 2.85 (+0.08) | 0.93 (+0.09) | -9026 | 6.25 | 1157 | 0.8 | 1406 | 0.97 | 144520 | 104.5 | 100.0 | 109.0 | 99.0 |
| 2021-05-21 | 50.84 (-0.05) | 2.77 (+0.27) | 0.84 (+0.02) | -926 | 0.47 | 4101 | 2.06 | 269 | 0.14 | 198798 | 100.5 | 88.4 | 101.5 | 88.3 |
| 2021-05-14 | 50.89 (-0.55) | 2.5 (+0.27) | 0.82 (-0.27) | -7956 | 4.16 | 3932 | 2.05 | -4040 | 2.11 | 191343 | 95.0 | 107.5 | 109.0 | 85.2 |
| 2021-05-07 | 51.44 (-0.17) | 2.23 (-0.06) | 1.09 (-0.02) | -2437 | 1.07 | -821 | 0.36 | -304 | 0.13 | 227216 | 106.5 | 116.5 | 119.0 | 98.5 |
| 2021-04-29 | 51.61 (+3.95) | 2.29 (+0.23) | 1.11 (+0.22) | 59561 | 18.84 | 3505 | 1.11 | 3305 | 1.05 | 316164 | 115.0 | 98.0 | 121.0 | 94.6 |
| 2021-04-23 | 47.66 (+3.07) | 2.06 (+0.04) | 0.89 (+0.03) | 44626 | 32.52 | 481 | 0.35 | 428 | 0.31 | 137241 | 94.2 | 92.8 | 94.7 | 90.3 |
| 2021-04-16 | 44.59 (-0.35) | 2.02 (-0.43) | 0.86 (-0.06) | -5225 | 4.32 | -6439 | 5.33 | -885 | 0.73 | 120840 | 90.1 | 92.3 | 92.5 | 84.6 |
| 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 | 44.94 (+0.36) | 2.45 (-0.24) | 0.92 (0.0) | 5938 | 5.95 | -3629 | 3.64 | 74 | 0.07 | 99810 | 91.7 | 93.2 | 94.2 | 90.3 |
| 2021-04-01 | 44.58 (+0.02) | 2.69 (-0.22) | 0.92 (+0.04) | 1791 | 1.28 | -3263 | 2.32 | 630 | 0.45 | 140457 | 91.6 | 91.0 | 93.8 | 89.1 |
| 2021-03-26 | 44.56 (-0.34) | 2.91 (-0.83) | 0.88 (+0.07) | -7496 | 5.29 | -12448 | 8.78 | 972 | 0.69 | 141788 | 89.9 | 88.5 | 90.9 | 85.7 |
| 2021-03-19 | 44.9 (-0.66) | 3.74 (-0.36) | 0.81 (+0.01) | -9041 | 9.22 | -5452 | 5.56 | 98 | 0.1 | 98095 | 89.0 | 91.4 | 93.8 | 88.7 |
| 2021-03-12 | 45.56 (-0.72) | 4.1 (-0.21) | 0.8 (-0.02) | -11717 | 8.82 | -3177 | 2.39 | -286 | 0.22 | 132919 | 91.5 | 92.5 | 94.3 | 86.5 |
| 2021-03-05 | 46.28 (-1.25) | 4.31 (-0.12) | 0.82 (-0.07) | -18189 | 0 | -1873 | 0 | -1004 | 0 | 0 | ||||
| 2021-02-26 | 47.53 (+0.71) | 4.43 (+0.26) | 0.89 (+0.07) | 12064 | 0 | 3910 | 0 | 1088 | 0 | 0 | ||||
| 2021-02-19 | 46.82 (-0.41) | 4.17 (-0.17) | 0.82 (0.0) | -6253 | 0 | -2495 | 0 | -28 | 0 | 0 | ||||
| 2021-02-05 | 47.23 (+1.11) | 4.34 (-0.2) | 0.82 (-0.06) | 16421 | 0 | -3007 | 0 | -832 | 0 | 0 | ||||
| 2021-01-29 | 46.12 (-3.34) | 4.54 (-0.03) | 0.88 (-0.13) | -50388 | 0 | -529 | 0 | -2060 | 0 | 0 | ||||
| 2021-01-22 | 49.46 (+0.49) | 4.57 (+0.05) | 1.01 (-0.05) | 8210 | 0 | 792 | 0 | -726 | 0 | 0 | ||||
| 2021-01-15 | 48.97 (+1.02) | 4.52 (+0.28) | 1.06 (+0.14) | 17919 | 0 | 4251 | 0 | 2090 | 0 | 0 | ||||
| 2021-01-08 | 47.95 (+0.9) | 4.24 (+0.39) | 0.92 (+0.06) | 11897 | 0 | 5833 | 0 | 870 | 0 | 0 | ||||
| 2020-12-31 | 47.05 (+1.3) | 3.85 (+0.03) | 0.86 (-0.03) | 19950 | 17.04 | 59 | 0.05 | -324 | 0.28 | 117073 | 87.4 | 84.3 | 88.5 | 83.7 |
| 2020-12-25 | 45.75 (+0.34) | 3.82 (-0.09) | 0.89 (-0.07) | 6095 | 3.9 | -1308 | 0.84 | -1051 | 0.67 | 156432 | 84.0 | 85.6 | 87.5 | 81.6 |
| 2020-12-18 | 45.41 (+1.85) | 3.91 (+0.18) | 0.96 (+0.09) | 26882 | 8.15 | 2640 | 0.8 | 1354 | 0.41 | 329765 | 85.6 | 82.6 | 89.7 | 81.7 |
| 2020-12-11 | 43.56 (-1.19) | 3.73 (+0.07) | 0.87 (-0.01) | -17368 | 10.08 | 1162 | 0.67 | -174 | 0.1 | 172326 | 81.6 | 82.0 | 85.6 | 81.3 |
| 2020-12-04 | 44.75 (-1.38) | 3.66 (-0.36) | 0.88 (-0.11) | -19175 | 4.57 | -5507 | 1.31 | -1744 | 0.42 | 419736 | 81.3 | 92.0 | 93.5 | 81.0 |
| 2020-11-27 | 46.13 (+4.25) | 4.02 (+0.57) | 0.99 (+0.16) | 64508 | 12.68 | 8664 | 1.7 | 2522 | 0.5 | 508590 | 90.4 | 78.0 | 92.4 | 76.7 |
| 2020-11-20 | 41.88 (+1.05) | 3.45 (-0.17) | 0.83 (0.0) | 20740 | 13.98 | -2639 | 1.78 | -1 | 0.0 | 148321 | 75.7 | 75.0 | 76.4 | 73.8 |
| 2020-11-13 | 40.83 (+0.74) | 3.62 (-0.04) | 0.83 (+0.02) | 8161 | 2.81 | -589 | 0.2 | 192 | 0.07 | 290096 | 74.1 | 70.5 | 75.6 | 69.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-06 | 40.09 (+0.51) | 3.66 (-0.42) | 0.81 (+0.14) | 1983 | 0.6 | -6308 | 1.92 | 2136 | 0.65 | 328463 | 68.8 | 68.9 | 71.2 | 65.0 |
| 2020-10-30 | 39.58 (-2.27) | 4.08 (-2.33) | 0.67 (-0.16) | -32930 | 6.26 | -35096 | 6.67 | -2385 | 0.45 | 526064 | 68.2 | 85.4 | 85.7 | 67.5 |
| 2020-10-23 | 41.85 (-0.03) | 6.41 (-0.26) | 0.83 (-0.05) | 700 | 0.27 | -3933 | 1.54 | -711 | 0.28 | 255196 | 85.1 | 85.3 | 89.5 | 84.7 |
| 2020-10-16 | 41.88 (+0.2) | 6.67 (+0.13) | 0.88 (-0.11) | 2257 | 0.75 | 2055 | 0.68 | -1700 | 0.56 | 301604 | 83.7 | 86.0 | 88.6 | 83.1 |
| 2020-10-08 | 41.68 (+3.89) | 6.54 (+0.25) | 0.99 (+0.28) | 58418 | 21.11 | 3659 | 1.32 | 4229 | 1.53 | 276748 | 84.8 | 73.9 | 85.4 | 73.8 |
| 2020-09-30 | 37.79 (+0.13) | 6.29 (+0.22) | 0.71 (+0.06) | 1379 | 0.84 | 2682 | 1.64 | 834 | 0.51 | 163887 | 74.4 | 73.2 | 79.2 | 72.9 |
| 2020-09-25 | 37.66 (+0.37) | 6.07 (0.0) | 0.65 (-0.33) | 5052 | 2.48 | 19 | 0.01 | -4995 | 2.45 | 203728 | 72.5 | 78.0 | 80.0 | 70.5 |
| 2020-09-18 | 37.29 (+0.35) | 6.07 (0.0) | 0.98 (+0.09) | 5221 | 1.99 | -88 | 0.03 | 1350 | 0.51 | 263007 | 78.2 | 72.8 | 80.2 | 72.8 |
| 2020-09-11 | 36.94 (+0.93) | 6.07 (-0.39) | 0.89 (-0.11) | 14215 | 6.66 | -5825 | 2.73 | -1566 | 0.73 | 213577 | 72.3 | 75.8 | 76.5 | 70.2 |
| 2020-09-04 | 36.01 (-1.35) | 6.46 (+0.22) | 1.0 (+0.12) | -20779 | 6.68 | 3216 | 1.03 | 1844 | 0.59 | 310940 | 75.7 | 75.7 | 79.8 | 72.2 |
| 2020-08-28 | 37.36 (+1.12) | 6.24 (-0.47) | 0.88 (-0.11) | 16672 | 4.97 | -7069 | 2.11 | -1775 | 0.53 | 335324 | 74.5 | 81.0 | 81.6 | 74.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | 27.3 (-0.83) | 2.29 (+0.43) | 1.13 (-0.01) | -11200 | 0 | -725 | 0 | -48 | 0 | 0 | ||||
| 2025-03-31 | 28.13 (-1.36) | 1.86 (-0.24) | 1.14 (-0.05) | -13164 | 0 | -3531 | 0 | -769 | 0 | 0 | ||||
| 2025-02-27 | 29.49 (-5.24) | 2.1 (-0.41) | 1.19 (-0.04) | -84321 | 0 | -6361 | 0 | -586 | 0 | 0 | ||||
| 2025-01-22 | 34.73 (-1.86) | 2.51 (-0.06) | 1.23 (-0.07) | -28800 | 0 | 1137 | 0 | -1132 | 0 | 0 | ||||
| 2024-12-31 | 36.59 (-3.12) | 2.57 (-0.62) | 1.3 (-0.14) | -49390 | 18.59 | -9381 | 3.53 | -2027 | 0.76 | 265688 | 141.0 | 151.0 | 156.0 | 137.0 |
| 2024-11-29 | 39.71 (-0.89) | 3.19 (+0.25) | 1.44 (-0.11) | -11246 | 2.86 | 3832 | 0.97 | -1757 | 0.45 | 393714 | 149.0 | 156.0 | 179.0 | 144.0 |
| 2024-10-30 | 40.6 (-0.15) | 2.94 (+0.65) | 1.55 (+0.19) | -5048 | 0.98 | 9632 | 1.87 | 2980 | 0.58 | 514276 | 161.5 | 145.0 | 169.0 | 137.0 |
| 2024-09-30 | 40.75 (-3.58) | 2.29 (-0.11) | 1.36 (+0.15) | -53938 | 0 | -1640 | 0 | 2239 | 0 | 0 | ||||
| 2024-08-30 | 44.33 (-4.75) | 2.4 (-0.93) | 1.21 (-0.23) | -70824 | 0 | -14158 | 0 | -3475 | 0 | 0 | ||||
| 2024-07-31 | 49.08 (-0.43) | 3.33 (+0.81) | 1.44 (+0.15) | -9710 | 0 | 9862 | 0 | 2288 | 0 | 0 | ||||
| 2024-06-28 | 49.51 (-1.79) | 2.52 (-0.53) | 1.29 (0.0) | -25008 | 0 | -8058 | 0 | -55 | 0 | 0 | ||||
| 2024-05-31 | 51.3 (-0.25) | 3.05 (+0.29) | 1.29 (+0.08) | -5899 | 0 | 4436 | 0 | 1296 | 0 | 0 | ||||
| 2024-04-30 | 51.55 (+0.17) | 2.76 (-0.65) | 1.21 (-0.13) | 3759 | 0 | -5588 | 0 | -2099 | 0 | 0 | ||||
| 2024-03-29 | 51.38 (+1.68) | 3.41 (+1.04) | 1.34 (+0.04) | 30538 | 0 | 15828 | 0 | 615 | 0 | 0 | ||||
| 2024-02-29 | 49.7 (+1.62) | 2.37 (+0.06) | 1.3 (+0.15) | 26622 | 0 | 928 | 0 | 2284 | 0 | 0 | ||||
| 2024-01-31 | 48.08 (+2.17) | 2.31 (-0.65) | 1.15 (-0.05) | 25423 | 0 | -10845 | 0 | -775 | 0 | 0 | ||||
| 2023-12-29 | 45.91 (+1.39) | 2.96 (-0.79) | 1.2 (-0.08) | 32485 | 13.35 | -12106 | 4.98 | -1089 | 0.45 | 243284 | 176.0 | 174.5 | 183.0 | 168.5 |
| 2023-11-30 | 44.52 (+1.56) | 3.75 (+0.76) | 1.28 (+0.02) | 19305 | 5.84 | 11543 | 3.49 | 206 | 0.06 | 330748 | 177.0 | 144.5 | 177.0 | 142.0 |
| 2023-10-31 | 42.96 (-0.87) | 2.99 (-1.65) | 1.26 (-0.14) | -11897 | 3.78 | -23193 | 7.37 | -2026 | 0.64 | 314842 | 143.0 | 175.5 | 180.5 | 143.0 |
| 2023-09-28 | 43.83 (-1.07) | 4.64 (+0.13) | 1.4 (-0.03) | -20627 | 0 | 1884 | 0 | -593 | 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 | 44.9 (+0.78) | 4.51 (-0.72) | 1.43 (-0.13) | 14623 | 0 | -10993 | 0 | -1879 | 0 | 0 | ||||
| 2023-07-31 | 44.12 (+0.3) | 5.23 (-0.37) | 1.56 (+0.05) | -4855 | 0 | -7936 | 0 | 756 | 0 | 0 | ||||
| 2023-06-30 | 43.82 (+1.1) | 5.6 (-0.61) | 1.51 (-0.06) | 23854 | 0 | -9230 | 0 | -894 | 0 | 0 | ||||
| 2023-05-31 | 42.72 (+4.88) | 6.21 (+1.33) | 1.57 (+0.25) | 80218 | 0 | 20236 | 0 | 3732 | 0 | 0 | ||||
| 2023-04-28 | 37.84 (+0.54) | 4.88 (+0.69) | 1.32 (+0.01) | -2556 | 0 | 10598 | 0 | 208 | 0 | 0 | ||||
| 2023-03-31 | 37.3 (+2.37) | 4.19 (+1.38) | 1.31 (+0.21) | 44316 | 0 | 21793 | 0 | 3231 | 0 | 0 | ||||
| 2023-02-24 | 34.93 (-3.57) | 2.81 (-0.56) | 1.1 (+0.08) | -54750 | 0 | -8529 | 0 | 1160 | 0 | 0 | ||||
| 2023-01-31 | 38.5 (+1.27) | 3.37 (-0.67) | 1.02 (+0.1) | 23032 | 0 | -8261 | 0 | 1928 | 0 | 0 | ||||
| 2022-12-30 | 37.23 (-3.07) | 4.04 (-1.81) | 0.92 (-0.13) | -37659 | 5.1 | -30112 | 4.08 | -1942 | 0.26 | 738042 | 120.0 | 161.0 | 168.5 | 118.0 |
| 2022-11-30 | 40.3 (-0.48) | 5.85 (+1.63) | 1.05 (-0.2) | -5939 | 0.66 | 24129 | 2.67 | -2957 | 0.33 | 903802 | 155.5 | 124.0 | 163.5 | 123.5 |
| 2022-10-31 | 40.78 (-2.06) | 4.22 (+0.64) | 1.25 (+0.32) | -28081 | 3.43 | 11852 | 1.45 | 4783 | 0.58 | 818415 | 124.5 | 114.5 | 127.5 | 106.5 |
| 2022-09-30 | 42.84 (+0.92) | 3.58 (-1.24) | 0.93 (-0.11) | 11432 | 0 | -18275 | 0 | -1600 | 0 | 0 | ||||
| 2022-08-31 | 41.92 (+0.43) | 4.82 (-1.2) | 1.04 (+0.01) | 11165 | 0 | -17612 | 0 | 89 | 0 | 0 | ||||
| 2022-07-29 | 41.49 (+0.39) | 6.02 (-0.38) | 1.03 (+0.18) | -2440 | 0 | -5649 | 0 | 2683 | 0 | 0 | ||||
| 2022-06-30 | 41.1 (+0.03) | 6.4 (-1.47) | 0.85 (-0.2) | 5752 | 0 | -23951 | 0 | -2864 | 0 | 0 | ||||
| 2022-05-31 | 41.07 (+0.41) | 7.87 (-0.18) | 1.05 (+0.15) | 2771 | 0 | -2615 | 0 | 2153 | 0 | 0 | ||||
| 2022-04-29 | 40.66 (-2.24) | 8.05 (-0.25) | 0.9 (-0.4) | -41128 | 0 | -3746 | 0 | -5913 | 0 | 0 | ||||
| 2022-03-31 | 42.9 (-0.94) | 8.3 (+0.63) | 1.3 (+0.04) | -13394 | 0 | 6907 | 0 | 568 | 0 | 0 | ||||
| 2022-02-25 | 43.84 (+1.06) | 7.67 (+0.83) | 1.26 (+0.34) | 17235 | 0 | 12225 | 0 | 5096 | 0 | 0 | ||||
| 2022-01-26 | 42.78 (-1.61) | 6.84 (-0.16) | 0.92 (-0.23) | -24232 | 0 | -2331 | 0 | -3350 | 0 | 0 | ||||
| 2021-12-30 | 44.39 (-0.21) | 7.0 (+1.02) | 1.15 (-0.12) | -16637 | 2.67 | 13290 | 2.14 | -2144 | 0.34 | 622351 | 231.0 | 225.0 | 247.5 | 212.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-30 | 44.6 (+0.69) | 5.98 (+0.03) | 1.27 (+0.26) | 11596 | 1.13 | 450 | 0.04 | 3792 | 0.37 | 1022191 | 228.0 | 197.5 | 229.5 | 182.5 |
| 2021-10-29 | 43.91 (+0.03) | 5.95 (+0.79) | 1.01 (+0.04) | -231 | 0.02 | 11890 | 1.19 | 600 | 0.06 | 1001347 | 190.0 | 129.0 | 191.0 | 115.0 |
| 2021-09-30 | 43.88 (-0.31) | 5.16 (-0.44) | 0.97 (-0.18) | -5591 | 0 | -7804 | 0 | -2704 | 0 | 0 | ||||
| 2021-08-31 | 44.19 (-0.44) | 5.6 (+0.33) | 1.15 (-0.07) | -6897 | 0 | 4943 | 0 | -1066 | 0 | 0 | ||||
| 2021-07-30 | 44.63 (-1.96) | 5.27 (+0.91) | 1.22 (-0.02) | -30047 | 0 | 13782 | 0 | -196 | 0 | 0 | ||||
| 2021-06-30 | 46.59 (-3.82) | 4.36 (+1.47) | 1.24 (+0.2) | -57349 | 0 | 23497 | 0 | 2894 | 0 | 0 | ||||
| 2021-05-31 | 50.41 (-1.2) | 2.89 (+0.6) | 1.04 (-0.07) | -17663 | 0 | 9012 | 0 | -1015 | 0 | 0 | ||||
| 2021-04-29 | 51.61 (+6.93) | 2.29 (-0.42) | 1.11 (+0.19) | 103337 | 0 | -6347 | 0 | 2940 | 0 | 0 | ||||
| 2021-03-31 | 44.68 (-2.85) | 2.71 (-1.72) | 0.92 (+0.03) | -43089 | 0 | -25948 | 0 | 392 | 0 | 0 | ||||
| 2021-02-26 | 47.53 (+1.41) | 4.43 (-0.11) | 0.89 (+0.01) | 22232 | 0 | -1592 | 0 | 228 | 0 | 0 | ||||
| 2021-01-29 | 46.12 (-0.93) | 4.54 (+0.69) | 0.88 (+0.02) | -12362 | 0 | 10347 | 0 | 174 | 0 | 0 | ||||
| 2020-12-31 | 47.05 (+0.67) | 3.85 (-0.17) | 0.86 (-0.13) | 12009 | 1.19 | -2925 | 0.29 | -1895 | 0.19 | 1011255 | 87.4 | 90.3 | 90.7 | 81.0 |
| 2020-11-30 | 46.38 (+6.8) | 4.02 (-0.06) | 0.99 (+0.32) | 99767 | 6.84 | -901 | 0.06 | 4805 | 0.33 | 1459551 | 89.9 | 68.9 | 93.5 | 65.0 |
| 2020-10-30 | 39.58 (+1.79) | 4.08 (-2.21) | 0.67 (-0.04) | 28445 | 2.09 | -33315 | 2.45 | -567 | 0.04 | 1359613 | 68.2 | 73.9 | 89.5 | 67.5 |
| 2020-09-30 | 37.79 (+0.36) | 6.29 (+0.12) | 0.71 (-0.15) | 4195 | 0 | 1044 | 0 | -2247 | 0 | 0 | ||||
| 2020-08-31 | 37.43 (-0.66) | 6.17 (-0.84) | 0.86 (-0.1) | -9411 | 0 | -12589 | 0 | -1553 | 0 | 0 | ||||
| 2020-07-31 | 38.09 (+4.64) | 7.01 (+1.08) | 0.96 (-0.11) | 69132 | 0 | 16229 | 0 | -1719 | 0 | 0 | ||||
| 2020-06-30 | 33.45 (+2.75) | 5.93 (+0.08) | 1.07 (+0.29) | 41578 | 0 | 17554 | 0 | 4456 | 0 | 0 | ||||
| 2020-05-29 | 30.7 () | 5.85 () | 0.78 () | 4410 | 0 | -3117 | 0 | 1358 | 0 | 0 | ||||
