- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 29.09 (-0.1) | 35.83 (+0.03) | 7.5 (-0.01) | -553 | 34.43 | 254 | 15.82 | -106 | 6.6 | 1606 | 499.0 | 491.0 | 501.0 | 490.0 |
| 2025-04-17 | 29.19 (-0.07) | 35.8 (0.0) | 7.51 (-0.02) | -29 | 2.58 | 18 | 1.6 | -65 | 5.79 | 1123 | 491.0 | 493.0 | 500.0 | 485.0 |
| 2025-04-16 | 29.26 (+0.07) | 35.8 (-0.01) | 7.53 (-0.02) | 126 | 5.94 | -91 | 4.29 | -142 | 6.69 | 2122 | 491.0 | 498.0 | 498.5 | 491.0 |
| 2025-04-15 | 29.19 (+0.04) | 35.81 (-0.05) | 7.55 (+0.02) | 246 | 8.91 | -295 | 10.69 | 108 | 3.91 | 2760 | 500.0 | 508.0 | 510.0 | 500.0 |
| 2025-04-14 | 29.15 (-0.25) | 35.86 (+0.06) | 7.53 (-0.01) | -1451 | 40.61 | 311 | 8.7 | -31 | 0.87 | 3573 | 503.0 | 508.0 | 517.0 | 501.0 |
| 2025-04-11 | 29.4 (-0.33) | 35.8 (+0.16) | 7.54 (+0.02) | -1711 | 45.51 | 1002 | 26.65 | 109 | 2.9 | 3760 | 510.0 | 487.5 | 510.0 | 483.0 |
| 2025-04-10 | 29.73 (-0.09) | 35.64 (+0.02) | 7.52 (+0.01) | -701 | 52.91 | 87 | 6.57 | 15 | 1.13 | 1325 | 504.0 | 504.0 | 504.0 | 504.0 |
| 2025-04-09 | 29.82 (-0.1) | 35.62 (+0.05) | 7.51 (+0.13) | -800 | 14.26 | 354 | 6.31 | 812 | 14.47 | 5610 | 458.5 | 475.0 | 483.0 | 458.5 |
| 2025-04-08 | 29.92 (-0.17) | 35.57 (+0.1) | 7.38 (+0.09) | -990 | 14.08 | 598 | 8.51 | 561 | 7.98 | 7029 | 475.0 | 478.0 | 484.5 | 457.0 |
| 2025-04-07 | 30.09 (+0.13) | 35.47 (0.0) | 7.29 (0.0) | 728 | 72.65 | 0 | 0.0 | -10 | 1.0 | 1002 | 478.0 | 478.0 | 478.0 | 478.0 |
| 2025-04-02 | 29.96 (-0.2) | 35.47 (+0.02) | 7.29 (+0.04) | -1015 | 23.57 | 163 | 3.78 | 231 | 5.36 | 4307 | 531.0 | 552.0 | 553.0 | 530.0 |
| 2025-04-01 | 30.16 (-0.12) | 35.45 (+0.18) | 7.25 (+0.01) | -867 | 22.93 | 1037 | 27.43 | 79 | 2.09 | 3781 | 552.0 | 548.0 | 559.0 | 548.0 |
| 2025-03-31 | 30.28 (-0.12) | 35.27 (+0.19) | 7.24 (+0.09) | -963 | 21.24 | 1124 | 24.79 | 540 | 11.91 | 4534 | 545.0 | 551.0 | 557.0 | 545.0 |
| 2025-03-28 | 30.4 (+0.09) | 35.08 (+0.06) | 7.15 (+0.05) | 318 | 8.98 | 372 | 10.51 | 333 | 9.4 | 3541 | 560.0 | 555.0 | 562.0 | 552.0 |
| 2025-03-27 | 30.31 (-0.08) | 35.02 (+0.15) | 7.1 (+0.03) | -812 | 25.05 | 973 | 30.02 | 194 | 5.99 | 3241 | 561.0 | 553.0 | 561.0 | 550.0 |
| 2025-03-26 | 30.39 (-0.07) | 34.87 (+0.11) | 7.07 (+0.01) | -499 | 42.29 | 609 | 51.61 | 20 | 1.69 | 1180 | 558.0 | 560.0 | 560.0 | 556.0 |
| 2025-03-25 | 30.46 (-0.02) | 34.76 (+0.12) | 7.06 (+0.01) | -379 | 15.22 | 743 | 29.84 | 52 | 2.09 | 2490 | 559.0 | 560.0 | 565.0 | 553.0 |
| 2025-03-24 | 30.48 (-0.01) | 34.64 (+0.09) | 7.05 (+0.01) | -142 | 6.54 | 570 | 26.27 | 71 | 3.27 | 2170 | 556.0 | 555.0 | 558.0 | 553.0 |
| 2025-03-21 | 30.49 (-0.02) | 34.55 (+0.06) | 7.04 (+0.01) | -136 | 6.33 | 350 | 16.29 | 47 | 2.19 | 2148 | 554.0 | 551.0 | 555.0 | 549.0 |
| 2025-03-20 | 30.51 (+0.05) | 34.49 (+0.02) | 7.03 (0.0) | 286 | 18.45 | 182 | 11.74 | -4 | 0.26 | 1550 | 551.0 | 547.0 | 553.0 | 542.0 |
| 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 | |||
| 2025-03-19 | 30.46 (-0.12) | 34.47 (-0.01) | 7.03 (+0.02) | 853 | 29.33 | -89 | 3.06 | 157 | 5.4 | 2908 | 540.0 | 546.0 | 559.0 | 540.0 |
| 2025-03-18 | 30.58 (+0.02) | 34.48 (+0.02) | 7.01 (+0.01) | 187 | 15.17 | 63 | 5.11 | 15 | 1.22 | 1233 | 545.0 | 544.0 | 547.0 | 544.0 |
| 2025-03-17 | 30.56 (-0.04) | 34.46 (+0.01) | 7.0 (0.0) | -133 | 11.12 | 101 | 8.44 | 53 | 4.43 | 1196 | 540.0 | 542.0 | 546.0 | 540.0 |
| 2025-03-14 | 30.6 (-0.14) | 34.45 (+0.11) | 7.0 (+0.01) | -322 | 11.72 | 674 | 24.53 | 20 | 0.73 | 2748 | 539.0 | 545.0 | 545.0 | 535.0 |
| 2025-03-13 | 30.74 (+0.02) | 34.34 (-0.01) | 6.99 (+0.01) | 257 | 12.12 | -66 | 3.11 | 76 | 3.58 | 2120 | 544.0 | 546.0 | 550.0 | 544.0 |
| 2025-03-12 | 30.72 (+0.15) | 34.35 (+0.02) | 6.98 (0.0) | 771 | 25.56 | 122 | 4.04 | 27 | 0.89 | 3017 | 544.0 | 539.0 | 547.0 | 539.0 |
| 2025-03-11 | 30.57 (-0.08) | 34.33 (+0.06) | 6.98 (+0.03) | -390 | 9.7 | 365 | 9.08 | 165 | 4.1 | 4020 | 534.0 | 534.0 | 545.0 | 531.0 |
| 2025-03-10 | 30.65 (0.0) | 34.27 (+0.01) | 6.95 (+0.01) | 44 | 2.65 | 57 | 3.43 | 40 | 2.41 | 1660 | 542.0 | 548.0 | 548.0 | 542.0 |
| 2025-03-07 | 30.65 (-0.08) | 34.26 (-0.01) | 6.94 (0.0) | -57 | 3.17 | -22 | 1.22 | 27 | 1.5 | 1797 | 544.0 | 547.0 | 550.0 | 544.0 |
| 2025-03-06 | 30.73 (+0.05) | 34.27 (-0.02) | 6.94 (0.0) | 347 | 23.64 | -140 | 9.54 | 29 | 1.98 | 1468 | 544.0 | 545.0 | 547.0 | 544.0 |
| 2025-03-05 | 30.68 (+0.11) | 34.29 (-0.03) | 6.94 (+0.01) | 744 | 42.73 | -203 | 11.66 | 22 | 1.26 | 1741 | 545.0 | 542.0 | 551.0 | 540.0 |
| 2025-03-04 | 30.57 (+0.12) | 34.32 (+0.05) | 6.93 (+0.01) | 443 | 13.32 | 297 | 8.93 | 53 | 1.59 | 3326 | 540.0 | 538.0 | 543.0 | 534.0 |
| 2025-03-03 | 30.45 (-0.04) | 34.27 (+0.07) | 6.92 (+0.02) | -332 | 18.31 | 447 | 24.66 | 136 | 7.5 | 1813 | 547.0 | 550.0 | 550.0 | 542.0 |
| 2025-02-27 | 30.49 (-0.01) | 34.2 (+0.01) | 6.9 (+0.02) | -90 | 3.32 | 81 | 2.98 | 142 | 5.23 | 2714 | 545.0 | 553.0 | 553.0 | 545.0 |
| 2025-02-26 | 30.5 (-0.05) | 34.19 (-0.02) | 6.88 (0.0) | 362 | 14.67 | -98 | 3.97 | 6 | 0.24 | 2468 | 550.0 | 550.0 | 551.0 | 543.0 |
| 2025-02-25 | 30.55 (+0.09) | 34.21 (-0.01) | 6.88 (+0.01) | 664 | 25.9 | -83 | 3.24 | 59 | 2.3 | 2564 | 552.0 | 549.0 | 555.0 | 549.0 |
| 2025-02-24 | 30.46 (+0.19) | 34.22 (-0.04) | 6.87 (+0.01) | 1240 | 55.48 | -252 | 11.28 | 21 | 0.94 | 2235 | 552.0 | 541.0 | 554.0 | 541.0 |
| 2025-02-21 | 30.27 (+0.12) | 34.26 (-0.02) | 6.86 (-0.01) | 1101 | 35.15 | -99 | 3.16 | -33 | 1.05 | 3132 | 545.0 | 545.0 | 551.0 | 541.0 |
| 2025-02-20 | 30.15 (+0.08) | 34.28 (-0.03) | 6.87 (+0.02) | 434 | 20.72 | -260 | 12.41 | 104 | 4.96 | 2095 | 540.0 | 545.0 | 545.0 | 539.0 |
| 2025-02-19 | 30.07 (+0.15) | 34.31 (-0.15) | 6.85 (-0.01) | 918 | 37.42 | -869 | 35.43 | -75 | 3.06 | 2453 | 542.0 | 545.0 | 546.0 | 538.0 |
| 2025-02-18 | 29.92 (+0.1) | 34.46 (-0.06) | 6.86 (0.0) | 673 | 26.41 | -342 | 13.42 | 39 | 1.53 | 2548 | 543.0 | 545.0 | 546.0 | 538.0 |
| 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 | |||
| 2025-02-17 | 29.82 (-0.05) | 34.52 (-0.01) | 6.86 (-0.01) | 5 | 0.21 | -68 | 2.91 | -102 | 4.37 | 2334 | 543.0 | 545.0 | 549.0 | 541.0 |
| 2025-02-14 | 29.87 (-0.1) | 34.53 (-0.01) | 6.87 (0.0) | 410 | 14.8 | -149 | 5.38 | -4 | 0.14 | 2771 | 545.0 | 553.0 | 554.0 | 545.0 |
| 2025-02-13 | 29.97 (+0.37) | 34.54 (-0.05) | 6.87 (-0.07) | 2133 | 32.98 | -250 | 3.87 | -426 | 6.59 | 6467 | 550.0 | 548.0 | 557.0 | 540.0 |
| 2025-02-12 | 29.6 (+0.09) | 34.59 (-0.01) | 6.94 (+0.03) | 711 | 27.73 | -80 | 3.12 | 176 | 6.86 | 2564 | 546.0 | 538.0 | 549.0 | 538.0 |
| 2025-02-11 | 29.51 (-0.06) | 34.6 (-0.01) | 6.91 (0.0) | -84 | 5.27 | -43 | 2.7 | 29 | 1.82 | 1595 | 538.0 | 539.0 | 544.0 | 536.0 |
| 2025-02-10 | 29.57 (+0.09) | 34.61 (-0.09) | 6.91 (+0.02) | 946 | 33.39 | -550 | 19.41 | 97 | 3.42 | 2833 | 538.0 | 541.0 | 545.0 | 533.0 |
| 2025-02-07 | 29.48 (-0.13) | 34.7 (-0.01) | 6.89 (+0.01) | 45 | 3.08 | -92 | 6.29 | 76 | 5.2 | 1462 | 544.0 | 542.0 | 548.0 | 542.0 |
| 2025-02-06 | 29.61 (+0.29) | 34.71 (-0.05) | 6.88 (-0.05) | 2122 | 51.59 | -223 | 5.42 | -318 | 7.73 | 4113 | 547.0 | 544.0 | 554.0 | 541.0 |
| 2025-02-05 | 29.32 (+0.11) | 34.76 (+0.05) | 6.93 (-0.03) | 949 | 22.4 | 266 | 6.28 | -138 | 3.26 | 4236 | 539.0 | 543.0 | 543.0 | 531.0 |
| 2025-02-04 | 29.21 (+0.03) | 34.71 (+0.06) | 6.96 (+0.03) | 414 | 9.37 | 351 | 7.94 | 163 | 3.69 | 4418 | 539.0 | 537.0 | 547.0 | 533.0 |
| 2025-02-03 | 29.18 (+0.11) | 34.65 (+0.12) | 6.93 (-0.01) | 703 | 13.07 | 791 | 14.7 | -32 | 0.59 | 5380 | 534.0 | 521.0 | 534.0 | 515.0 |
| 2025-01-22 | 29.07 (-0.02) | 34.53 (+0.7) | 6.94 (+0.02) | 377 | 12.31 | 166 | 5.42 | 94 | 3.07 | 3062 | 524.0 | 516.0 | 525.0 | 515.0 |
| 2025-01-21 | 29.09 (+0.03) | 33.83 (0.0) | 6.92 (+0.01) | 1623 | 50.33 | -55 | 1.71 | 43 | 1.33 | 3225 | 518.0 | 499.5 | 523.0 | 499.5 |
| 2025-01-20 | 29.06 (+0.05) | 33.83 (-0.02) | 6.91 (0.0) | -275 | 16.56 | -37 | 2.23 | 35 | 2.11 | 1661 | 500.0 | 502.0 | 505.0 | 499.5 |
| 2025-01-17 | 29.01 (+0.17) | 33.85 (-0.15) | 6.91 (+0.04) | 1198 | 38.02 | -988 | 31.36 | 224 | 7.11 | 3151 | 506.0 | 505.0 | 511.0 | 501.0 |
| 2025-01-16 | 28.84 (+0.12) | 34.0 (-0.06) | 6.87 (+0.02) | 585 | 29.64 | -340 | 17.22 | 107 | 5.42 | 1974 | 505.0 | 512.0 | 512.0 | 505.0 |
| 2025-01-15 | 28.72 (+0.15) | 34.06 (+0.01) | 6.85 (+0.02) | 685 | 20.73 | 57 | 1.72 | 150 | 4.54 | 3305 | 507.0 | 504.0 | 510.0 | 502.0 |
| 2025-01-14 | 28.57 (+0.14) | 34.05 (+0.03) | 6.83 (+0.02) | 766 | 21.78 | 152 | 4.32 | 77 | 2.19 | 3517 | 504.0 | 487.0 | 504.0 | 485.5 |
| 2025-01-13 | 28.43 (-0.11) | 34.02 (+0.03) | 6.81 (+0.03) | -617 | 23.92 | 257 | 9.97 | 241 | 9.34 | 2579 | 484.0 | 486.0 | 488.0 | 481.0 |
| 2025-01-10 | 28.54 (-0.1) | 33.99 (+0.04) | 6.78 (+0.03) | -666 | 35.81 | 159 | 8.55 | 148 | 7.96 | 1860 | 488.0 | 490.0 | 495.5 | 488.0 |
| 2025-01-09 | 28.64 (-0.22) | 33.95 (0.0) | 6.75 (+0.04) | -1252 | 55.82 | 42 | 1.87 | 222 | 9.9 | 2243 | 493.0 | 504.0 | 505.0 | 493.0 |
| 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 | |||
| 2025-01-08 | 28.86 (+0.07) | 33.95 (-0.04) | 6.71 (+0.01) | 737 | 41.43 | -233 | 13.1 | 89 | 5.0 | 1779 | 506.0 | 503.0 | 510.0 | 502.0 |
| 2025-01-07 | 28.79 (+0.17) | 33.99 (-0.05) | 6.7 (+0.01) | 1018 | 38.42 | -308 | 11.62 | 34 | 1.28 | 2650 | 503.0 | 499.0 | 509.0 | 499.0 |
| 2025-01-06 | 28.62 (+0.03) | 34.04 (-0.02) | 6.69 (+0.02) | 141 | 7.0 | -155 | 7.7 | 122 | 6.06 | 2013 | 496.0 | 497.5 | 504.0 | 496.0 |
| 2025-01-03 | 28.59 (-0.07) | 34.06 (+0.02) | 6.67 (+0.01) | -1195 | 57.2 | 134 | 6.41 | 80 | 3.83 | 2089 | 494.5 | 505.0 | 505.0 | 494.5 |
| 2025-01-02 | 28.66 (-0.1) | 34.04 (+0.14) | 6.66 (+0.02) | -609 | 25.13 | 830 | 34.26 | 131 | 5.41 | 2423 | 505.0 | 501.0 | 507.0 | 498.0 |
| 2024-12-31 | 28.76 (0.0) | 33.9 (-0.03) | 6.64 (+0.02) | 45 | 2.41 | -84 | 4.5 | 140 | 7.49 | 1868 | 502.0 | 498.0 | 504.0 | 497.5 |
| 2024-12-30 | 28.76 (+0.02) | 33.93 (-0.03) | 6.62 (+0.02) | -92 | 6.83 | -239 | 17.74 | 72 | 5.35 | 1347 | 500.0 | 504.0 | 504.0 | 499.0 |
| 2024-12-27 | 28.74 (-0.03) | 33.96 (-0.02) | 6.6 (0.0) | -62 | 5.68 | -128 | 11.72 | 20 | 1.83 | 1092 | 502.0 | 502.0 | 506.0 | 501.0 |
| 2024-12-26 | 28.77 (-0.05) | 33.98 (-0.02) | 6.6 (0.0) | -409 | 17.78 | -151 | 6.57 | 25 | 1.09 | 2300 | 503.0 | 500.0 | 507.0 | 499.0 |
| 2024-12-25 | 28.82 (-0.02) | 34.0 (+0.01) | 6.6 (0.0) | -174 | 11.29 | 83 | 5.39 | -6 | 0.39 | 1541 | 499.0 | 497.0 | 499.0 | 492.5 |
| 2024-12-24 | 28.84 (-0.06) | 33.99 (-0.02) | 6.6 (0.0) | -152 | 8.98 | -126 | 7.44 | -23 | 1.36 | 1693 | 494.5 | 503.0 | 504.0 | 494.0 |
| 2024-12-23 | 28.9 (+0.17) | 34.01 (+0.01) | 6.6 (0.0) | 1060 | 28.99 | 90 | 2.46 | 16 | 0.44 | 3657 | 500.0 | 496.0 | 502.0 | 494.5 |
| 2024-12-20 | 28.73 (+0.1) | 34.0 (+0.05) | 6.6 (+0.02) | 679 | 12.52 | 257 | 4.74 | 132 | 2.43 | 5424 | 486.5 | 488.0 | 497.5 | 486.5 |
| 2024-12-19 | 28.63 (-0.16) | 33.95 (+0.01) | 6.58 (+0.02) | -924 | 29.21 | 87 | 2.75 | 101 | 3.19 | 3163 | 485.0 | 483.0 | 489.5 | 483.0 |
| 2024-12-18 | 28.79 (+0.08) | 33.94 (+0.05) | 6.56 (+0.02) | 377 | 12.43 | 265 | 8.73 | 95 | 3.13 | 3034 | 492.0 | 481.0 | 492.0 | 481.0 |
| 2024-12-17 | 28.71 (+0.1) | 33.89 (-0.08) | 6.54 (0.0) | 733 | 20.59 | -392 | 11.01 | 56 | 1.57 | 3560 | 480.0 | 478.0 | 489.0 | 478.0 |
| 2024-12-16 | 28.61 (-0.1) | 33.97 (+0.04) | 6.54 (+0.03) | -1051 | 49.6 | 188 | 8.87 | 148 | 6.98 | 2119 | 478.0 | 487.5 | 488.0 | 478.0 |
| 2024-12-13 | 28.71 (0.0) | 33.93 (+0.02) | 6.51 (+0.01) | -7 | 0.39 | 179 | 9.95 | 48 | 2.67 | 1799 | 487.5 | 482.0 | 488.0 | 478.5 |
| 2024-12-12 | 28.71 (-0.07) | 33.91 (+0.01) | 6.5 (-0.01) | -390 | 28.43 | 21 | 1.53 | -14 | 1.02 | 1372 | 482.0 | 487.5 | 488.5 | 482.0 |
| 2024-12-11 | 28.78 (-0.01) | 33.9 (-0.03) | 6.51 (+0.02) | -95 | 5.98 | -144 | 9.07 | 100 | 6.3 | 1588 | 485.0 | 488.5 | 492.5 | 485.0 |
| 2024-12-10 | 28.79 (0.0) | 33.93 (0.0) | 6.49 (+0.01) | 220 | 13.13 | -28 | 1.67 | 58 | 3.46 | 1675 | 488.5 | 490.0 | 496.0 | 488.5 |
| 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 | |||
| 2024-12-09 | 28.79 (-0.12) | 33.93 (+0.03) | 6.48 (+0.01) | -133 | 8.11 | 179 | 10.92 | 53 | 3.23 | 1639 | 487.5 | 489.0 | 492.0 | 486.0 |
| 2024-12-06 | 28.91 (-0.15) | 33.9 (-0.05) | 6.47 (+0.01) | 386 | 21.56 | -336 | 18.77 | 90 | 5.03 | 1790 | 488.5 | 485.5 | 493.5 | 485.5 |
| 2024-12-05 | 29.06 (-0.06) | 33.95 (-0.07) | 6.46 (+0.02) | 682 | 29.51 | -419 | 18.13 | 98 | 4.24 | 2311 | 487.5 | 486.0 | 489.5 | 482.0 |
| 2024-12-04 | 29.12 (+0.03) | 34.02 (-0.11) | 6.44 (+0.02) | 230 | 8.21 | -612 | 21.83 | 149 | 5.32 | 2803 | 484.0 | 480.5 | 487.5 | 479.0 |
| 2024-12-03 | 29.09 (-0.09) | 34.13 (-0.07) | 6.42 (-0.01) | -647 | 19.11 | -436 | 12.88 | -79 | 2.33 | 3386 | 479.5 | 486.0 | 488.0 | 479.5 |
| 2024-12-02 | 29.18 (-0.01) | 34.2 (+0.03) | 6.43 (0.0) | -284 | 20.81 | 134 | 9.82 | 14 | 1.03 | 1365 | 484.5 | 486.0 | 487.5 | 484.5 |
| 2024-11-29 | 29.19 (-0.1) | 34.17 (+0.1) | 6.43 (0.0) | -551 | 21.61 | 652 | 25.57 | 10 | 0.39 | 2550 | 484.0 | 480.0 | 489.0 | 477.0 |
| 2024-11-28 | 29.29 (-0.21) | 34.07 (+0.19) | 6.43 (+0.01) | -1342 | 51.69 | 1187 | 45.72 | 59 | 2.27 | 2596 | 483.0 | 482.0 | 484.0 | 477.0 |
| 2024-11-27 | 29.5 (-0.15) | 33.88 (+0.09) | 6.42 (+0.04) | -1263 | 53.68 | 539 | 22.91 | 214 | 9.09 | 2353 | 481.5 | 486.0 | 487.0 | 478.5 |
| 2024-11-26 | 29.65 (-0.34) | 33.79 (+0.11) | 6.38 (+0.01) | -1420 | 54.68 | 624 | 24.03 | 52 | 2.0 | 2597 | 483.5 | 489.0 | 494.5 | 483.5 |
| 2024-11-25 | 29.99 (-0.03) | 33.68 (+0.36) | 6.37 (+0.01) | -1387 | 23.97 | 2238 | 38.67 | 54 | 0.93 | 5787 | 491.0 | 486.0 | 495.5 | 486.0 |
| 2024-11-22 | 30.02 (-0.3) | 33.32 (+0.21) | 6.36 (0.0) | -1988 | 45.92 | 1212 | 28.0 | -9 | 0.21 | 4329 | 480.0 | 486.0 | 489.0 | 480.0 |
| 2024-11-21 | 30.32 (-0.24) | 33.11 (+0.26) | 6.36 (-0.01) | -1472 | 37.01 | 1643 | 41.31 | -9 | 0.23 | 3977 | 483.5 | 481.5 | 490.0 | 481.5 |
| 2024-11-20 | 30.56 (-0.33) | 32.85 (+0.2) | 6.37 (+0.01) | -1944 | 37.81 | 1195 | 23.24 | 23 | 0.45 | 5142 | 481.0 | 485.0 | 491.0 | 481.0 |
| 2024-11-19 | 30.89 (-0.24) | 32.65 (+0.11) | 6.36 (+0.01) | -1182 | 24.99 | 695 | 14.7 | 49 | 1.04 | 4729 | 485.5 | 491.5 | 496.0 | 485.5 |
| 2024-11-18 | 31.13 (+0.1) | 32.54 (+0.16) | 6.35 (+0.02) | 578 | 11.46 | 958 | 18.99 | 126 | 2.5 | 5044 | 491.5 | 484.0 | 499.0 | 483.5 |
| 2024-11-15 | 31.03 (+0.02) | 32.38 (+0.01) | 6.33 (-0.01) | 857 | 34.36 | -4 | 0.16 | -32 | 1.28 | 2494 | 484.5 | 479.0 | 491.0 | 479.0 |
| 2024-11-14 | 31.01 (-0.37) | 32.37 (+0.15) | 6.34 (+0.02) | -2360 | 50.17 | 971 | 20.64 | 138 | 2.93 | 4704 | 478.5 | 490.0 | 490.0 | 478.0 |
| 2024-11-13 | 31.38 (+0.29) | 32.22 (+0.07) | 6.32 (+0.01) | 324 | 9.62 | 407 | 12.08 | 40 | 1.19 | 3369 | 491.0 | 481.0 | 493.5 | 480.5 |
| 2024-11-12 | 31.09 (-0.48) | 32.15 (+0.18) | 6.31 (+0.03) | -2952 | 55.17 | 1099 | 20.54 | 190 | 3.55 | 5351 | 481.5 | 486.5 | 491.0 | 481.0 |
| 2024-11-11 | 31.57 (+0.05) | 31.97 (+0.02) | 6.28 (+0.01) | 253 | 8.7 | 105 | 3.61 | 54 | 1.86 | 2907 | 496.0 | 487.0 | 496.0 | 484.5 |
| 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 | |||
| 2024-11-08 | 31.52 (-0.09) | 31.95 (+0.03) | 6.27 (+0.01) | -787 | 27.03 | 232 | 7.97 | 45 | 1.55 | 2912 | 488.5 | 496.5 | 497.0 | 488.0 |
| 2024-11-07 | 31.61 (-0.03) | 31.92 (0.0) | 6.26 (+0.06) | -968 | 23.84 | -14 | 0.34 | 398 | 9.8 | 4060 | 495.0 | 486.0 | 495.0 | 486.0 |
| 2024-11-06 | 31.64 (+0.03) | 31.92 (+0.04) | 6.2 (-0.03) | 135 | 5.87 | 192 | 8.35 | -192 | 8.35 | 2299 | 495.5 | 492.0 | 500.0 | 491.5 |
| 2024-11-05 | 31.61 (-0.31) | 31.88 (+0.04) | 6.23 (0.0) | -1010 | 39.38 | 292 | 11.38 | 5 | 0.19 | 2565 | 489.5 | 490.5 | 492.0 | 487.0 |
| 2024-11-04 | 31.92 (-0.07) | 31.84 (-0.02) | 6.23 (0.0) | -1247 | 37.3 | -91 | 2.72 | -27 | 0.81 | 3343 | 492.5 | 501.0 | 501.0 | 488.5 |
| 2024-11-01 | 31.99 (-0.16) | 31.86 (+0.1) | 6.23 (+0.01) | -1126 | 28.73 | 574 | 14.65 | 77 | 1.96 | 3919 | 501.0 | 493.5 | 503.0 | 490.0 |
| 2024-10-30 | 32.15 (+0.03) | 31.76 (+0.04) | 6.22 (-0.03) | -85 | 4.27 | 221 | 11.1 | -179 | 8.99 | 1991 | 503.0 | 508.0 | 511.0 | 501.0 |
| 2024-10-29 | 32.12 (-0.22) | 31.72 (+0.05) | 6.25 (+0.02) | -751 | 20.28 | 326 | 8.8 | 112 | 3.02 | 3703 | 504.0 | 511.0 | 512.0 | 501.0 |
| 2024-10-28 | 32.34 (+0.07) | 31.67 (0.0) | 6.23 (+0.01) | 187 | 12.17 | -3 | 0.2 | 39 | 2.54 | 1537 | 515.0 | 516.0 | 519.0 | 513.0 |
| 2024-10-25 | 32.27 (-0.22) | 31.67 (+0.04) | 6.22 (-0.01) | -603 | 38.6 | 210 | 13.44 | -16 | 1.02 | 1562 | 514.0 | 519.0 | 521.0 | 510.0 |
| 2024-10-24 | 32.49 (-0.04) | 31.63 (+0.01) | 6.23 (+0.02) | -317 | 19.82 | 71 | 4.44 | 81 | 5.07 | 1599 | 517.0 | 515.0 | 520.0 | 515.0 |
| 2024-10-23 | 32.53 (-0.1) | 31.62 (-0.03) | 6.21 (+0.01) | -200 | 12.03 | -158 | 9.5 | 50 | 3.01 | 1663 | 518.0 | 521.0 | 524.0 | 518.0 |
| 2024-10-22 | 32.63 (-0.08) | 31.65 (+0.02) | 6.2 (-0.01) | -741 | 28.0 | 80 | 3.02 | -16 | 0.6 | 2646 | 525.0 | 530.0 | 530.0 | 518.0 |
| 2024-10-21 | 32.71 (+0.3) | 31.63 (+0.38) | 6.21 (+0.01) | 2040 | 58.54 | 123 | 3.53 | 46 | 1.32 | 3485 | 533.0 | 528.0 | 534.0 | 523.0 |
| 2024-10-18 | 32.41 (+0.03) | 31.25 (0.0) | 6.2 (0.0) | 911 | 33.59 | 18 | 0.66 | 7 | 0.26 | 2712 | 523.0 | 525.0 | 528.0 | 520.0 |
| 2024-10-17 | 32.38 (+0.09) | 31.25 (0.0) | 6.2 (+0.02) | 412 | 27.02 | 11 | 0.72 | 106 | 6.95 | 1525 | 523.0 | 522.0 | 527.0 | 521.0 |
| 2024-10-16 | 32.29 (+0.04) | 31.25 (-0.01) | 6.18 (+0.04) | 815 | 22.33 | -83 | 2.27 | 244 | 6.68 | 3650 | 521.0 | 510.0 | 524.0 | 510.0 |
| 2024-10-15 | 32.25 (-0.03) | 31.26 (0.0) | 6.14 (0.0) | -299 | 17.45 | 12 | 0.7 | -13 | 0.76 | 1713 | 513.0 | 519.0 | 520.0 | 513.0 |
| 2024-10-14 | 32.28 (-0.03) | 31.26 (+0.04) | 6.14 (+0.01) | 387 | 35.05 | 224 | 20.29 | 50 | 4.53 | 1104 | 519.0 | 514.0 | 519.0 | 513.0 |
| 2024-10-11 | 32.31 (-0.01) | 31.22 (+0.03) | 6.13 (-0.02) | -165 | 11.68 | 164 | 11.61 | -82 | 5.8 | 1413 | 511.0 | 511.0 | 514.0 | 507.0 |
| 2024-10-09 | 32.32 (+0.17) | 31.19 (0.0) | 6.15 (0.0) | 506 | 26.38 | 28 | 1.46 | -16 | 0.83 | 1918 | 510.0 | 514.0 | 517.0 | 510.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-08 | 32.15 (-0.16) | 31.19 (+0.06) | 6.15 (+0.01) | -642 | 19.12 | 359 | 10.69 | 70 | 2.08 | 3358 | 509.0 | 510.0 | 513.0 | 501.0 |
| 2024-10-07 | 32.31 (-0.35) | 31.13 (+0.1) | 6.14 (+0.04) | -2884 | 47.93 | 588 | 9.77 | 242 | 4.02 | 6017 | 510.0 | 523.0 | 523.0 | 508.0 |
| 2024-10-04 | 32.66 (-0.43) | 31.03 (+0.19) | 6.1 (+0.02) | -324 | 9.94 | 1187 | 36.42 | 122 | 3.74 | 3259 | 524.0 | 513.0 | 529.0 | 513.0 |
| 2024-10-01 | 33.09 (+0.11) | 30.84 (-0.09) | 6.08 (+0.01) | 561 | 23.27 | -529 | 21.94 | 75 | 3.11 | 2411 | 517.0 | 518.0 | 523.0 | 517.0 |
| 2024-09-30 | 32.98 (+0.05) | 30.93 (+0.03) | 6.07 (+0.01) | 325 | 11.81 | 179 | 6.5 | 67 | 2.43 | 2752 | 518.0 | 515.0 | 523.0 | 513.0 |
| 2024-09-27 | 32.93 (0.0) | 30.9 (-0.09) | 6.06 (0.0) | 276 | 13.35 | -594 | 28.74 | -14 | 0.68 | 2067 | 510.0 | 528.0 | 528.0 | 510.0 |
| 2024-09-26 | 32.93 (+0.12) | 30.99 (-0.06) | 6.06 (+0.02) | 645 | 21.7 | -310 | 10.43 | 123 | 4.14 | 2972 | 523.0 | 519.0 | 528.0 | 515.0 |
| 2024-09-25 | 32.81 (+0.06) | 31.05 (-0.05) | 6.04 (+0.02) | 552 | 21.35 | -331 | 12.8 | 95 | 3.67 | 2586 | 514.0 | 524.0 | 529.0 | 514.0 |
| 2024-09-24 | 32.75 (-0.01) | 31.1 (-0.01) | 6.02 (0.0) | -12 | 0.73 | -77 | 4.7 | 29 | 1.77 | 1637 | 519.0 | 520.0 | 523.0 | 517.0 |
| 2024-09-23 | 32.76 (-0.16) | 31.11 (+0.18) | 6.02 (0.0) | -486 | 13.64 | 1131 | 31.73 | 11 | 0.31 | 3564 | 522.0 | 513.0 | 524.0 | 513.0 |
| 2024-09-20 | 32.92 (-0.07) | 30.93 (-0.01) | 6.02 (0.0) | 483 | 15.44 | -87 | 2.78 | -45 | 1.44 | 3128 | 509.0 | 512.0 | 518.0 | 509.0 |
| 2024-09-19 | 32.99 (+0.17) | 30.94 (-0.09) | 6.02 (0.0) | 781 | 19.47 | -571 | 14.24 | 33 | 0.82 | 4011 | 506.0 | 502.0 | 514.0 | 501.0 |
| 2024-09-18 | 32.82 (-0.15) | 31.03 (+0.04) | 6.02 (+0.02) | -1316 | 22.1 | 280 | 4.7 | 129 | 2.17 | 5954 | 499.5 | 530.0 | 530.0 | 498.0 |
| 2024-09-16 | 32.97 (+0.1) | 30.99 (-0.01) | 6.0 (+0.01) | 586 | 13.05 | -90 | 2.0 | 18 | 0.4 | 4490 | 532.0 | 533.0 | 535.0 | 522.0 |
| 2024-09-13 | 32.87 (+0.04) | 31.0 (+0.08) | 5.99 (0.0) | 264 | 11.44 | 529 | 22.92 | 10 | 0.43 | 2308 | 534.0 | 534.0 | 537.0 | 529.0 |
| 2024-09-12 | 32.83 (-0.1) | 30.92 (+0.05) | 5.99 (0.0) | -685 | 35.53 | 280 | 14.52 | 12 | 0.62 | 1928 | 533.0 | 538.0 | 540.0 | 530.0 |
| 2024-09-11 | 32.93 (-0.09) | 30.87 (+0.16) | 5.99 (-0.01) | -580 | 23.76 | 980 | 40.15 | -66 | 2.7 | 2441 | 534.0 | 523.0 | 534.0 | 522.0 |
| 2024-09-10 | 33.02 (-0.03) | 30.71 (+0.05) | 6.0 (+0.02) | -203 | 10.0 | 322 | 15.87 | 142 | 7.0 | 2029 | 523.0 | 521.0 | 528.0 | 518.0 |
| 2024-09-09 | 33.05 (-0.21) | 30.66 (+0.2) | 5.98 (0.0) | -1264 | 35.08 | 1192 | 33.08 | 2 | 0.06 | 3603 | 518.0 | 512.0 | 524.0 | 510.0 |
| 2024-09-06 | 33.26 (-0.05) | 30.46 (+0.1) | 5.98 (0.0) | -451 | 21.35 | 605 | 28.65 | -12 | 0.57 | 2112 | 526.0 | 518.0 | 527.0 | 513.0 |
| 2024-09-05 | 33.31 (-0.1) | 30.36 (+0.19) | 5.98 (+0.01) | -1196 | 43.79 | 1117 | 40.9 | 53 | 1.94 | 2731 | 519.0 | 527.0 | 530.0 | 517.0 |
| 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 | |||
| 2024-09-04 | 33.41 (-0.11) | 30.17 (+0.25) | 5.97 (+0.01) | -1299 | 25.49 | 1561 | 30.63 | 57 | 1.12 | 5096 | 521.0 | 510.0 | 529.0 | 503.0 |
| 2024-09-03 | 33.52 (-0.1) | 29.92 (+0.14) | 5.96 (0.0) | -150 | 5.48 | 832 | 30.4 | -17 | 0.62 | 2737 | 532.0 | 539.0 | 542.0 | 532.0 |
| 2024-09-02 | 33.62 (-0.07) | 29.78 (+0.08) | 5.96 (0.0) | -878 | 34.15 | 520 | 20.23 | 58 | 2.26 | 2571 | 540.0 | 540.0 | 543.0 | 535.0 |
| 2024-08-30 | 33.69 (-0.04) | 29.7 (+0.04) | 5.96 (+0.01) | -734 | 24.52 | 246 | 8.22 | 11 | 0.37 | 2993 | 540.0 | 550.0 | 554.0 | 540.0 |
| 2024-08-29 | 33.73 (+0.24) | 29.66 (+0.08) | 5.95 (0.0) | 1340 | 42.42 | 450 | 14.25 | 2 | 0.06 | 3159 | 551.0 | 537.0 | 553.0 | 537.0 |
| 2024-08-28 | 33.49 (-0.21) | 29.58 (+0.05) | 5.95 (0.0) | -242 | 15.8 | 323 | 21.08 | -8 | 0.52 | 1532 | 541.0 | 547.0 | 548.0 | 539.0 |
| 2024-08-27 | 33.7 (-0.05) | 29.53 (+0.08) | 5.95 (-0.01) | -261 | 13.9 | 468 | 24.92 | -47 | 2.5 | 1878 | 547.0 | 545.0 | 547.0 | 539.0 |
| 2024-08-26 | 33.75 (+0.15) | 29.45 (+0.01) | 5.96 (-0.01) | 637 | 25.82 | 128 | 5.19 | -35 | 1.42 | 2467 | 549.0 | 548.0 | 552.0 | 545.0 |
| 2024-08-23 | 33.6 (-0.07) | 29.44 (+0.09) | 5.97 (0.0) | -610 | 25.14 | 502 | 20.69 | 9 | 0.37 | 2426 | 547.0 | 544.0 | 547.0 | 539.0 |
| 2024-08-22 | 33.67 (+0.03) | 29.35 (+0.01) | 5.97 (0.0) | 286 | 17.96 | 84 | 5.28 | -20 | 1.26 | 1592 | 549.0 | 545.0 | 552.0 | 543.0 |
| 2024-08-21 | 33.64 (-0.06) | 29.34 (+0.09) | 5.97 (0.0) | -404 | 19.07 | 514 | 24.27 | 2 | 0.09 | 2118 | 545.0 | 547.0 | 549.0 | 540.0 |
| 2024-08-20 | 33.7 (+0.08) | 29.25 (+0.05) | 5.97 (-0.01) | 386 | 14.7 | 290 | 11.04 | -71 | 2.7 | 2626 | 552.0 | 550.0 | 554.0 | 546.0 |
| 2024-08-19 | 33.62 (-0.01) | 29.2 (+0.02) | 5.98 (0.0) | 337 | 14.52 | 171 | 7.37 | 19 | 0.82 | 2321 | 547.0 | 535.0 | 548.0 | 532.0 |
| 2024-08-16 | 33.63 (-0.11) | 29.18 (-0.02) | 5.98 (+0.01) | -243 | 7.8 | -156 | 5.01 | 63 | 2.02 | 3116 | 533.0 | 536.0 | 536.0 | 527.0 |
| 2024-08-15 | 33.74 (-0.21) | 29.2 (-0.01) | 5.97 (+0.01) | -375 | 23.03 | -55 | 3.38 | 25 | 1.54 | 1628 | 527.0 | 534.0 | 534.0 | 525.0 |
| 2024-08-14 | 33.95 (-0.13) | 29.21 (+0.06) | 5.96 (-0.01) | -597 | 22.14 | 410 | 15.21 | -23 | 0.85 | 2696 | 529.0 | 531.0 | 531.0 | 524.0 |
| 2024-08-13 | 34.08 (+0.02) | 29.15 (-0.09) | 5.97 (0.0) | 311 | 9.59 | -581 | 17.92 | -24 | 0.74 | 3242 | 525.0 | 521.0 | 531.0 | 521.0 |
| 2024-08-12 | 34.06 (-0.15) | 29.24 (+0.03) | 5.97 (-0.01) | -618 | 17.23 | 189 | 5.27 | -28 | 0.78 | 3586 | 525.0 | 512.0 | 529.0 | 510.0 |
| 2024-08-09 | 34.21 (+0.18) | 29.21 (+0.03) | 5.98 (-0.01) | 250 | 4.03 | 157 | 2.53 | -63 | 1.02 | 6199 | 506.0 | 502.0 | 516.0 | 501.0 |
| 2024-08-08 | 34.03 (+0.02) | 29.18 (+0.08) | 5.99 (0.0) | -80 | 2.51 | 497 | 15.62 | -24 | 0.75 | 3182 | 495.5 | 485.0 | 499.5 | 485.0 |
| 2024-08-07 | 34.01 (-0.55) | 29.1 (+0.16) | 5.99 (0.0) | -3715 | 39.13 | 992 | 10.45 | -19 | 0.2 | 9495 | 495.5 | 485.0 | 498.0 | 480.5 |
| 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 | |||
| 2024-08-06 | 34.56 (-0.18) | 28.94 (+0.37) | 5.99 (-0.01) | -916 | 11.39 | 2220 | 27.6 | -29 | 0.36 | 8043 | 499.5 | 506.0 | 509.0 | 487.0 |
| 2024-08-05 | 34.74 (-0.07) | 28.57 (+0.36) | 6.0 (-0.19) | -753 | 8.29 | 2226 | 24.5 | -1157 | 12.73 | 9086 | 490.0 | 505.0 | 511.0 | 481.5 |
| 2024-08-02 | 34.81 (-0.34) | 28.21 (+0.28) | 6.19 (-0.05) | -1911 | 38.41 | 1673 | 33.63 | -339 | 6.81 | 4975 | 521.0 | 524.0 | 526.0 | 516.0 |
| 2024-08-01 | 35.15 (+0.07) | 27.93 (+0.08) | 6.24 (-0.01) | 811 | 22.76 | 485 | 13.61 | -16 | 0.45 | 3563 | 536.0 | 530.0 | 540.0 | 523.0 |
| 2024-07-31 | 35.08 (-0.16) | 27.85 (+0.08) | 6.25 (0.0) | -593 | 13.08 | 499 | 11.01 | -20 | 0.44 | 4533 | 523.0 | 520.0 | 529.0 | 516.0 |
| 2024-07-30 | 35.24 (-0.13) | 27.77 (+0.21) | 6.25 (-0.08) | -750 | 15.15 | 1309 | 26.43 | -466 | 9.41 | 4952 | 531.0 | 526.0 | 532.0 | 520.0 |
| 2024-07-29 | 35.37 (-0.02) | 27.56 (+0.1) | 6.33 (-0.03) | -161 | 4.69 | 569 | 16.58 | -222 | 6.47 | 3431 | 530.0 | 551.0 | 555.0 | 529.0 |
| 2024-07-26 | 35.39 (-0.09) | 27.46 (+0.23) | 6.36 (-0.06) | -899 | 18.46 | 1404 | 28.83 | -350 | 7.19 | 4870 | 544.0 | 525.0 | 548.0 | 524.0 |
| 2024-07-23 | 35.48 (-0.11) | 27.23 (+0.09) | 6.42 (-0.01) | -484 | 16.76 | 551 | 19.09 | -89 | 3.08 | 2887 | 541.0 | 550.0 | 550.0 | 533.0 |
| 2024-07-22 | 35.59 (-0.13) | 27.14 (+0.41) | 6.43 (+0.01) | -1269 | 24.72 | 927 | 18.06 | 80 | 1.56 | 5134 | 524.0 | 543.0 | 547.0 | 524.0 |
| 2024-07-19 | 35.72 (+0.15) | 26.73 (0.0) | 6.42 (0.0) | -434 | 11.39 | -6 | 0.16 | 27 | 0.71 | 3812 | 543.0 | 552.0 | 553.0 | 543.0 |
| 2024-07-18 | 35.57 (+0.29) | 26.73 (+0.11) | 6.42 (-0.04) | -151 | 2.32 | 642 | 9.86 | -269 | 4.13 | 6509 | 554.0 | 549.0 | 554.0 | 540.0 |
| 2024-07-17 | 35.28 (+0.13) | 26.62 (-0.11) | 6.46 (-0.01) | -101 | 2.89 | -620 | 17.72 | -29 | 0.83 | 3499 | 554.0 | 559.0 | 562.0 | 552.0 |
| 2024-07-16 | 35.15 (-0.11) | 26.73 (-0.05) | 6.47 (+0.02) | -495 | 13.01 | -322 | 8.46 | 118 | 3.1 | 3806 | 558.0 | 564.0 | 564.0 | 555.0 |
| 2024-07-15 | 35.26 (+0.01) | 26.78 (-0.09) | 6.45 (+0.01) | 91 | 2.06 | -503 | 11.39 | 41 | 0.93 | 4415 | 563.0 | 570.0 | 571.0 | 561.0 |
| 2024-07-12 | 35.25 (+0.23) | 26.87 (-0.04) | 6.44 (+0.02) | -1456 | 28.95 | -289 | 5.75 | 111 | 2.21 | 5029 | 567.0 | 575.0 | 575.0 | 566.0 |
| 2024-07-11 | 35.02 (+0.24) | 26.91 (-0.26) | 6.42 (0.0) | 1682 | 39.01 | -1581 | 36.67 | 29 | 0.67 | 4312 | 579.0 | 575.0 | 584.0 | 572.0 |
| 2024-07-10 | 34.78 (-0.25) | 27.17 (-0.18) | 6.42 (-0.02) | -44 | 0.46 | -1073 | 11.14 | -108 | 1.12 | 9634 | 570.0 | 569.0 | 578.0 | 568.0 |
| 2024-07-09 | 35.03 (-0.12) | 27.35 (+0.16) | 6.44 (-0.12) | -916 | 15.42 | 939 | 15.81 | -748 | 12.59 | 5939 | 604.0 | 612.0 | 616.0 | 602.0 |
| 2024-07-08 | 35.15 (-0.35) | 27.19 (0.0) | 6.56 (+0.02) | -1781 | 40.19 | 47 | 1.06 | 82 | 1.85 | 4431 | 612.0 | 616.0 | 620.0 | 610.0 |
| 2024-07-05 | 35.5 (+0.2) | 27.19 (+0.07) | 6.54 (0.0) | 9 | 0.38 | 411 | 17.18 | 29 | 1.21 | 2392 | 618.0 | 620.0 | 622.0 | 616.0 |
| 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 | |||
| 2024-07-04 | 35.3 (-0.18) | 27.12 (+0.31) | 6.54 (+0.04) | -2215 | 31.3 | 1836 | 25.95 | 230 | 3.25 | 7076 | 620.0 | 616.0 | 620.0 | 610.0 |
| 2024-07-03 | 35.48 (-0.39) | 26.81 (+0.19) | 6.5 (+0.06) | -3376 | 42.51 | 1211 | 15.25 | 379 | 4.77 | 7941 | 619.0 | 620.0 | 620.0 | 609.0 |
| 2024-07-02 | 35.87 (-0.23) | 26.62 (+0.67) | 6.44 (+0.04) | -1824 | 23.02 | 4098 | 51.71 | 264 | 3.33 | 7925 | 624.0 | 617.0 | 628.0 | 612.0 |
| 2024-07-01 | 36.1 (+0.03) | 25.95 (+0.33) | 6.4 (+0.04) | 97 | 1.79 | 1967 | 36.28 | 203 | 3.74 | 5421 | 620.0 | 608.0 | 620.0 | 608.0 |
| 2024-06-28 | 36.07 (-0.18) | 25.62 (+0.17) | 6.36 (+0.02) | -1030 | 30.13 | 1009 | 29.52 | 126 | 3.69 | 3418 | 606.0 | 606.0 | 611.0 | 604.0 |
| 2024-06-27 | 36.25 (-0.23) | 25.45 (+0.03) | 6.34 (+0.03) | -707 | 21.3 | 248 | 7.47 | 194 | 5.85 | 3319 | 606.0 | 606.0 | 608.0 | 602.0 |
| 2024-06-26 | 36.48 (-0.45) | 25.42 (+0.2) | 6.31 (+0.04) | -1603 | 22.31 | 1185 | 16.49 | 228 | 3.17 | 7186 | 613.0 | 600.0 | 613.0 | 595.0 |
| 2024-06-25 | 36.93 (-0.56) | 25.22 (+0.03) | 6.27 (+0.01) | -2178 | 45.85 | 205 | 4.32 | 76 | 1.6 | 4750 | 604.0 | 617.0 | 617.0 | 600.0 |
| 2024-06-24 | 37.49 (-0.36) | 25.19 (+0.37) | 6.26 (+0.01) | -2143 | 35.67 | 2252 | 37.48 | 91 | 1.51 | 6008 | 617.0 | 614.0 | 617.0 | 605.0 |
| 2024-06-21 | 37.85 (-0.05) | 24.82 (+0.1) | 6.25 (0.0) | -80 | 2.04 | 552 | 14.11 | -31 | 0.79 | 3913 | 618.0 | 614.0 | 618.0 | 611.0 |
| 2024-06-20 | 37.9 (-0.24) | 24.72 (+0.01) | 6.25 (0.0) | -1405 | 22.33 | 68 | 1.08 | -1 | 0.02 | 6292 | 619.0 | 626.0 | 627.0 | 615.0 |
| 2024-06-19 | 38.14 (+0.1) | 24.71 (+0.16) | 6.25 (+0.03) | 651 | 10.4 | 985 | 15.73 | 186 | 2.97 | 6260 | 629.0 | 622.0 | 630.0 | 618.0 |
| 2024-06-18 | 38.04 (-0.24) | 24.55 (+0.01) | 6.22 (+0.01) | -480 | 12.13 | 58 | 1.47 | 73 | 1.85 | 3956 | 617.0 | 628.0 | 630.0 | 613.0 |
| 2024-06-17 | 38.28 (-0.01) | 24.54 (+0.03) | 6.21 (0.0) | 880 | 30.95 | 204 | 7.18 | -5 | 0.18 | 2843 | 622.0 | 615.0 | 622.0 | 614.0 |
| 2024-06-14 | 38.29 (-0.15) | 24.51 (0.0) | 6.21 (+0.01) | 238 | 9.88 | 19 | 0.79 | 36 | 1.49 | 2409 | 614.0 | 611.0 | 615.0 | 608.0 |
| 2024-06-13 | 38.44 (+0.06) | 24.51 (-0.12) | 6.2 (+0.01) | 408 | 8.35 | -742 | 15.18 | 64 | 1.31 | 4887 | 608.0 | 614.0 | 617.0 | 607.0 |
| 2024-06-12 | 38.38 (+0.2) | 24.63 (-0.01) | 6.19 (+0.01) | 1169 | 26.08 | -82 | 1.83 | 67 | 1.49 | 4483 | 607.0 | 595.0 | 610.0 | 595.0 |
| 2024-06-11 | 38.18 (-0.22) | 24.64 (+0.06) | 6.18 (+0.02) | -1684 | 43.81 | 353 | 9.18 | 152 | 3.95 | 3844 | 595.0 | 598.0 | 602.0 | 595.0 |
| 2024-06-07 | 38.4 (+0.01) | 24.58 (+0.03) | 6.16 (+0.01) | -66 | 3.98 | 211 | 12.72 | 25 | 1.51 | 1659 | 606.0 | 606.0 | 606.0 | 600.0 |
| 2024-06-06 | 38.39 (-0.15) | 24.55 (+0.15) | 6.15 (-0.01) | -466 | 11.4 | 907 | 22.19 | -60 | 1.47 | 4088 | 606.0 | 606.0 | 611.0 | 597.0 |
| 2024-06-05 | 38.54 (-0.29) | 24.4 (+0.62) | 6.16 (0.0) | -1881 | 33.7 | 3760 | 67.36 | 40 | 0.72 | 5582 | 605.0 | 596.0 | 608.0 | 595.0 |
| 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 | |||
| 2024-06-04 | 38.83 (-0.46) | 23.78 (+0.66) | 6.16 (+0.01) | -2844 | 39.98 | 4065 | 57.14 | 28 | 0.39 | 7114 | 595.0 | 594.0 | 604.0 | 592.0 |
| 2024-06-03 | 39.29 (-0.44) | 23.12 (+0.46) | 6.15 (+0.02) | -3425 | 47.13 | 2801 | 38.54 | 109 | 1.5 | 7267 | 598.0 | 596.0 | 603.0 | 592.0 |
| 2024-05-31 | 39.73 (-0.65) | 22.66 (+0.43) | 6.13 (-0.02) | -4740 | 43.4 | 2586 | 23.68 | -88 | 0.81 | 10921 | 593.0 | 601.0 | 610.0 | 593.0 |
| 2024-05-30 | 40.38 (-0.5) | 22.23 (+0.48) | 6.15 (-0.02) | -4316 | 60.28 | 2911 | 40.66 | -136 | 1.9 | 7160 | 605.0 | 608.0 | 613.0 | 604.0 |
| 2024-05-29 | 40.88 (-0.45) | 21.75 (+0.38) | 6.17 (+0.01) | -3649 | 48.82 | 2329 | 31.16 | 91 | 1.22 | 7475 | 611.0 | 623.0 | 629.0 | 611.0 |
| 2024-05-28 | 41.33 (-0.26) | 21.37 (+0.75) | 6.16 (-0.05) | -2343 | 21.9 | 4550 | 42.52 | -311 | 2.91 | 10700 | 623.0 | 621.0 | 630.0 | 608.0 |
| 2024-05-27 | 41.59 (-0.27) | 20.62 (+0.36) | 6.21 (-0.01) | -2936 | 27.49 | 2160 | 20.22 | -83 | 0.78 | 10682 | 607.0 | 612.0 | 632.0 | 607.0 |
| 2024-05-24 | 41.86 (-0.44) | 20.26 (+0.38) | 6.22 (0.0) | -2816 | 41.1 | 2326 | 33.95 | 21 | 0.31 | 6851 | 610.0 | 605.0 | 619.0 | 605.0 |
| 2024-05-23 | 42.3 (-0.27) | 19.88 (+0.59) | 6.22 (0.0) | -1360 | 17.25 | 3605 | 45.74 | -22 | 0.28 | 7882 | 624.0 | 610.0 | 624.0 | 608.0 |
| 2024-05-22 | 42.57 (+0.03) | 19.29 (+0.15) | 6.22 (-0.01) | 182 | 3.38 | 928 | 17.22 | -34 | 0.63 | 5389 | 614.0 | 612.0 | 614.0 | 601.0 |
| 2024-05-21 | 42.54 (-0.29) | 19.14 (+0.22) | 6.23 (0.0) | -1748 | 33.87 | 1299 | 25.17 | -36 | 0.7 | 5161 | 606.0 | 610.0 | 611.0 | 602.0 |
| 2024-05-20 | 42.83 (+0.05) | 18.92 (+0.28) | 6.23 (-0.01) | -26 | 0.45 | 1743 | 30.09 | -32 | 0.55 | 5793 | 612.0 | 605.0 | 612.0 | 602.0 |
| 2024-05-17 | 42.78 (-0.17) | 18.64 (+0.31) | 6.24 (+0.01) | -544 | 12.55 | 1866 | 43.06 | 45 | 1.04 | 4333 | 603.0 | 591.0 | 603.0 | 588.0 |
| 2024-05-16 | 42.95 (+0.18) | 18.33 (-0.1) | 6.23 (+0.01) | 1184 | 29.33 | -577 | 14.29 | 62 | 1.54 | 4037 | 591.0 | 585.0 | 592.0 | 582.0 |
| 2024-05-15 | 42.77 (-0.09) | 18.43 (-0.02) | 6.22 (+0.01) | -624 | 11.87 | -143 | 2.72 | 28 | 0.53 | 5255 | 579.0 | 583.0 | 588.0 | 579.0 |
| 2024-05-14 | 42.86 (+0.07) | 18.45 (+0.12) | 6.21 (0.0) | 85 | 1.23 | 754 | 10.94 | 44 | 0.64 | 6895 | 583.0 | 587.0 | 591.0 | 578.0 |
| 2024-05-13 | 42.79 (-0.17) | 18.33 (+0.15) | 6.21 (0.0) | -1325 | 20.85 | 862 | 13.56 | -36 | 0.57 | 6356 | 587.0 | 589.0 | 592.0 | 579.0 |
| 2024-05-10 | 42.96 (-0.23) | 18.18 (+0.08) | 6.21 (+0.03) | -1698 | 24.46 | 522 | 7.52 | 219 | 3.15 | 6942 | 588.0 | 593.0 | 597.0 | 587.0 |
| 2024-05-09 | 43.19 (-0.42) | 18.1 (-0.06) | 6.18 (+0.05) | -2600 | 32.79 | -382 | 4.82 | 265 | 3.34 | 7929 | 592.0 | 598.0 | 600.0 | 585.0 |
| 2024-05-08 | 43.61 (-0.4) | 18.16 (-0.05) | 6.13 (+0.05) | -2260 | 17.46 | -316 | 2.44 | 332 | 2.57 | 12943 | 605.0 | 593.0 | 611.0 | 591.0 |
| 2024-05-07 | 44.01 (-0.11) | 18.21 (+0.05) | 6.08 (-0.05) | 91 | 2.62 | 303 | 8.72 | -285 | 8.21 | 3473 | 640.0 | 640.0 | 646.0 | 633.0 |
| 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 | |||
| 2024-05-06 | 44.12 (-0.09) | 18.16 (+0.05) | 6.13 (-0.01) | -211 | 5.16 | 340 | 8.32 | -52 | 1.27 | 4088 | 635.0 | 640.0 | 642.0 | 633.0 |
| 2024-05-03 | 44.21 (+0.17) | 18.11 (+0.14) | 6.14 (+0.02) | 1019 | 21.54 | 851 | 17.99 | 68 | 1.44 | 4731 | 634.0 | 623.0 | 635.0 | 619.0 |
| 2024-05-02 | 44.04 (-0.02) | 17.97 (+0.06) | 6.12 (0.0) | 77 | 1.63 | 330 | 6.97 | 53 | 1.12 | 4734 | 616.0 | 610.0 | 623.0 | 606.0 |
| 2024-04-30 | 44.06 (-0.15) | 17.91 (0.0) | 6.12 (0.0) | -742 | 20.24 | 35 | 0.95 | -2 | 0.05 | 3666 | 618.0 | 619.0 | 625.0 | 615.0 |
| 2024-04-29 | 44.21 (+0.39) | 17.91 (0.0) | 6.12 (+0.02) | 2170 | 37.69 | -36 | 0.63 | 122 | 2.12 | 5757 | 625.0 | 609.0 | 625.0 | 608.0 |
| 2024-04-26 | 43.82 (-0.05) | 17.91 (+0.01) | 6.1 (+0.02) | -324 | 9.29 | 96 | 2.75 | 65 | 1.86 | 3487 | 603.0 | 598.0 | 614.0 | 598.0 |
| 2024-04-25 | 43.87 (-0.13) | 17.9 (0.0) | 6.08 (0.0) | -764 | 21.86 | 23 | 0.66 | 51 | 1.46 | 3495 | 597.0 | 598.0 | 605.0 | 595.0 |
| 2024-04-24 | 44.0 (-0.13) | 17.9 (+0.02) | 6.08 (+0.02) | -881 | 19.4 | 103 | 2.27 | 101 | 2.22 | 4542 | 601.0 | 588.0 | 605.0 | 586.0 |
| 2024-04-23 | 44.13 (-0.06) | 17.88 (+0.04) | 6.06 (-0.01) | -648 | 16.56 | 205 | 5.24 | -43 | 1.1 | 3912 | 583.0 | 582.0 | 588.0 | 571.0 |
| 2024-04-22 | 44.19 (+0.08) | 17.84 (+0.01) | 6.07 (0.0) | -225 | 3.98 | 703 | 12.44 | -20 | 0.35 | 5653 | 574.0 | 584.0 | 591.0 | 573.0 |
| 2024-04-19 | 44.11 (-0.29) | 17.83 (+0.11) | 6.07 (+0.04) | -2482 | 32.87 | 694 | 9.19 | 226 | 2.99 | 7551 | 588.0 | 606.0 | 607.0 | 578.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 29.09 (-0.31) | 35.83 (+0.03) | 7.5 (-0.04) | -1661 | 14.85 | 197 | 1.76 | -236 | 2.11 | 11188 | 499.0 | 508.0 | 517.0 | 485.0 |
| 2025-04-11 | 29.4 (-0.56) | 35.8 (+0.33) | 7.54 (+0.25) | -3474 | 18.55 | 2041 | 10.9 | 1487 | 7.94 | 18728 | 510.0 | 478.0 | 510.0 | 457.0 |
| 2025-04-02 | 29.96 (-0.44) | 35.47 (+0.39) | 7.29 (+0.14) | -2845 | 22.54 | 2324 | 18.41 | 850 | 6.73 | 12623 | 531.0 | 551.0 | 559.0 | 530.0 |
| 2025-03-28 | 30.4 (-0.09) | 35.08 (+0.53) | 7.15 (+0.11) | -1514 | 11.99 | 3267 | 25.88 | 670 | 5.31 | 12624 | 560.0 | 555.0 | 565.0 | 550.0 |
| 2025-03-21 | 30.49 (-0.11) | 34.55 (+0.1) | 7.04 (+0.04) | 1057 | 11.7 | 607 | 6.72 | 268 | 2.97 | 9037 | 554.0 | 542.0 | 559.0 | 540.0 |
| 2025-03-14 | 30.6 (-0.05) | 34.45 (+0.19) | 7.0 (+0.06) | 360 | 2.65 | 1152 | 8.49 | 328 | 2.42 | 13567 | 539.0 | 548.0 | 550.0 | 531.0 |
| 2025-03-07 | 30.65 (+0.16) | 34.26 (+0.06) | 6.94 (+0.04) | 1145 | 11.29 | 379 | 3.74 | 267 | 2.63 | 10146 | 544.0 | 550.0 | 551.0 | 534.0 |
| 2025-02-27 | 30.49 (+0.22) | 34.2 (-0.06) | 6.9 (+0.04) | 2176 | 0 | -352 | 0 | 228 | 0 | 0 | ||||
| 2025-02-21 | 30.27 (+0.4) | 34.26 (-0.27) | 6.86 (-0.01) | 3131 | 0 | -1638 | 0 | -67 | 0 | 0 | ||||
| 2025-02-14 | 29.87 (+0.39) | 34.53 (-0.17) | 6.87 (-0.02) | 4116 | 0 | -1072 | 0 | -128 | 0 | 0 | ||||
| 2025-02-07 | 29.48 (+0.41) | 34.7 (+0.17) | 6.89 (-0.05) | 4233 | 0 | 1093 | 0 | -249 | 0 | 0 | ||||
| 2025-01-22 | 29.07 (+0.06) | 34.53 (+0.68) | 6.94 (+0.03) | 1725 | 0 | 74 | 0 | 172 | 0 | 0 | ||||
| 2025-01-17 | 29.01 (+0.47) | 33.85 (-0.14) | 6.91 (+0.13) | 2617 | 0 | -862 | 0 | 799 | 0 | 0 | ||||
| 2025-01-10 | 28.54 (-0.05) | 33.99 (-0.07) | 6.78 (+0.11) | -22 | 0 | -495 | 0 | 615 | 0 | 0 | ||||
| 2025-01-03 | 28.59 (-0.17) | 34.06 (+0.16) | 6.67 (+0.03) | -1804 | 0 | 964 | 0 | 211 | 0 | 0 | ||||
| 2024-12-31 | 28.76 (+0.02) | 33.9 (-0.06) | 6.64 (+0.04) | -1492 | 0 | 1736 | 0 | 246 | 0 | 0 | ||||
| 2024-12-27 | 28.74 (+0.01) | 33.96 (-0.04) | 6.6 (0.0) | 263 | 2.56 | -232 | 2.26 | 32 | 0.31 | 10285 | 502.0 | 496.0 | 507.0 | 492.5 |
| 2024-12-20 | 28.73 (+0.02) | 34.0 (+0.07) | 6.6 (+0.09) | -186 | 1.08 | 405 | 2.34 | 532 | 3.07 | 17302 | 486.5 | 487.5 | 497.5 | 478.0 |
| 2024-12-13 | 28.71 (-0.2) | 33.93 (+0.03) | 6.51 (+0.04) | -405 | 5.02 | 207 | 2.56 | 245 | 3.03 | 8074 | 487.5 | 489.0 | 496.0 | 478.5 |
| 2024-12-06 | 28.91 (-0.28) | 33.9 (-0.27) | 6.47 (+0.04) | 367 | 3.15 | -1669 | 14.32 | 272 | 2.33 | 11656 | 488.5 | 486.0 | 493.5 | 479.0 |
| 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 | |||
| 2024-11-29 | 29.19 (-0.83) | 34.17 (+0.85) | 6.43 (+0.07) | -5963 | 37.54 | 5240 | 32.99 | 389 | 2.45 | 15885 | 484.0 | 486.0 | 495.5 | 477.0 |
| 2024-11-22 | 30.02 (-1.01) | 33.32 (+0.94) | 6.36 (+0.03) | -6008 | 25.87 | 5703 | 24.56 | 180 | 0.78 | 23223 | 480.0 | 484.0 | 499.0 | 480.0 |
| 2024-11-15 | 31.03 (-0.49) | 32.38 (+0.43) | 6.33 (+0.06) | -3878 | 20.6 | 2578 | 13.69 | 390 | 2.07 | 18828 | 484.5 | 487.0 | 496.0 | 478.0 |
| 2024-11-08 | 31.52 (-0.47) | 31.95 (+0.09) | 6.27 (+0.04) | -3877 | 25.54 | 611 | 4.02 | 229 | 1.51 | 15181 | 488.5 | 501.0 | 501.0 | 486.0 |
| 2024-11-01 | 31.99 (-0.28) | 31.86 (+0.19) | 6.23 (+0.01) | -1775 | 15.92 | 1118 | 10.03 | 49 | 0.44 | 11151 | 501.0 | 516.0 | 519.0 | 490.0 |
| 2024-10-25 | 32.27 (-0.14) | 31.67 (+0.42) | 6.22 (+0.02) | 179 | 1.63 | 326 | 2.98 | 145 | 1.32 | 10957 | 514.0 | 528.0 | 534.0 | 510.0 |
| 2024-10-18 | 32.41 (+0.1) | 31.25 (+0.03) | 6.2 (+0.07) | 2226 | 20.79 | 182 | 1.7 | 394 | 3.68 | 10706 | 523.0 | 514.0 | 528.0 | 510.0 |
| 2024-10-11 | 32.31 (-0.35) | 31.22 (+0.19) | 6.13 (+0.03) | -3185 | 25.06 | 1139 | 8.96 | 214 | 1.68 | 12707 | 511.0 | 523.0 | 523.0 | 501.0 |
| 2024-10-04 | 32.66 (-0.27) | 31.03 (+0.13) | 6.1 (+0.04) | 562 | 6.67 | 837 | 9.94 | 264 | 3.13 | 8423 | 524.0 | 515.0 | 529.0 | 513.0 |
| 2024-09-27 | 32.93 (+0.01) | 30.9 (-0.03) | 6.06 (+0.04) | 975 | 7.6 | -181 | 1.41 | 244 | 1.9 | 12828 | 510.0 | 513.0 | 529.0 | 510.0 |
| 2024-09-20 | 32.92 (+0.05) | 30.93 (-0.07) | 6.02 (+0.03) | 534 | 3.04 | -468 | 2.66 | 135 | 0.77 | 17585 | 509.0 | 533.0 | 535.0 | 498.0 |
| 2024-09-13 | 32.87 (-0.39) | 31.0 (+0.54) | 5.99 (+0.01) | -2468 | 20.05 | 3303 | 26.83 | 100 | 0.81 | 12311 | 534.0 | 512.0 | 540.0 | 510.0 |
| 2024-09-06 | 33.26 (-0.43) | 30.46 (+0.76) | 5.98 (+0.02) | -3974 | 26.06 | 4635 | 30.4 | 139 | 0.91 | 15248 | 526.0 | 540.0 | 543.0 | 503.0 |
| 2024-08-30 | 33.69 (+0.09) | 29.7 (+0.26) | 5.96 (-0.01) | 740 | 6.15 | 1615 | 13.42 | -77 | 0.64 | 12032 | 540.0 | 548.0 | 554.0 | 537.0 |
| 2024-08-23 | 33.6 (-0.03) | 29.44 (+0.26) | 5.97 (-0.01) | -5 | 0.05 | 1561 | 14.08 | -61 | 0.55 | 11084 | 547.0 | 535.0 | 554.0 | 532.0 |
| 2024-08-16 | 33.63 (-0.58) | 29.18 (-0.03) | 5.98 (0.0) | -1522 | 10.67 | -193 | 1.35 | 13 | 0.09 | 14269 | 533.0 | 512.0 | 536.0 | 510.0 |
| 2024-08-09 | 34.21 (-0.6) | 29.21 (+1.0) | 5.98 (-0.21) | -5214 | 14.48 | 6092 | 16.92 | -1292 | 3.59 | 36007 | 506.0 | 505.0 | 516.0 | 480.5 |
| 2024-08-02 | 34.81 (-0.58) | 28.21 (+0.75) | 6.19 (-0.17) | -2604 | 12.14 | 4535 | 21.14 | -1063 | 4.95 | 21456 | 521.0 | 551.0 | 555.0 | 516.0 |
| 2024-07-26 | 35.39 (-0.33) | 27.46 (+0.73) | 6.36 (-0.06) | -2652 | 20.57 | 2882 | 22.35 | -359 | 2.78 | 12892 | 544.0 | 543.0 | 550.0 | 524.0 |
| 2024-07-19 | 35.72 (+0.47) | 26.73 (-0.14) | 6.42 (-0.02) | -1090 | 4.94 | -809 | 3.67 | -112 | 0.51 | 22044 | 543.0 | 570.0 | 571.0 | 540.0 |
| 2024-07-12 | 35.25 (-0.25) | 26.87 (-0.32) | 6.44 (-0.1) | -2515 | 8.57 | -1957 | 6.67 | -634 | 2.16 | 29348 | 567.0 | 616.0 | 620.0 | 566.0 |
| 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 | |||
| 2024-07-05 | 35.5 (-0.57) | 27.19 (+1.57) | 6.54 (+0.18) | -7309 | 23.76 | 9523 | 30.96 | 1105 | 3.59 | 30756 | 618.0 | 608.0 | 628.0 | 608.0 |
| 2024-06-28 | 36.07 (-1.78) | 25.62 (+0.8) | 6.36 (+0.11) | -7661 | 31.04 | 4899 | 19.85 | 715 | 2.9 | 24683 | 606.0 | 614.0 | 617.0 | 595.0 |
| 2024-06-21 | 37.85 (-0.44) | 24.82 (+0.31) | 6.25 (+0.04) | -434 | 1.87 | 1867 | 8.02 | 222 | 0.95 | 23265 | 618.0 | 615.0 | 630.0 | 611.0 |
| 2024-06-14 | 38.29 (-0.11) | 24.51 (-0.07) | 6.21 (+0.05) | 131 | 0.84 | -452 | 2.89 | 319 | 2.04 | 15625 | 614.0 | 598.0 | 617.0 | 595.0 |
| 2024-06-07 | 38.4 (-1.33) | 24.58 (+1.92) | 6.16 (+0.03) | -8682 | 33.77 | 11744 | 45.68 | 142 | 0.55 | 25711 | 606.0 | 596.0 | 611.0 | 592.0 |
| 2024-05-31 | 39.73 (-2.13) | 22.66 (+2.4) | 6.13 (-0.09) | -17984 | 38.31 | 14536 | 30.97 | -527 | 1.12 | 46941 | 593.0 | 612.0 | 632.0 | 593.0 |
| 2024-05-24 | 41.86 (-0.92) | 20.26 (+1.62) | 6.22 (-0.02) | -5768 | 18.56 | 9901 | 31.86 | -103 | 0.33 | 31078 | 610.0 | 605.0 | 624.0 | 601.0 |
| 2024-05-17 | 42.78 (-0.18) | 18.64 (+0.46) | 6.24 (+0.03) | -1224 | 4.55 | 2762 | 10.28 | 143 | 0.53 | 26879 | 603.0 | 589.0 | 603.0 | 578.0 |
| 2024-05-10 | 42.96 (-1.25) | 18.18 (+0.07) | 6.21 (+0.07) | -6678 | 18.88 | 467 | 1.32 | 479 | 1.35 | 35377 | 588.0 | 640.0 | 646.0 | 585.0 |
| 2024-05-03 | 44.21 (+0.39) | 18.11 (+0.2) | 6.14 (+0.04) | 2524 | 13.36 | 1180 | 6.25 | 241 | 1.28 | 18889 | 634.0 | 609.0 | 635.0 | 606.0 |
| 2024-04-26 | 43.82 (-0.29) | 17.91 (+0.08) | 6.1 (+0.03) | -2842 | 13.48 | 1130 | 5.36 | 154 | 0.73 | 21090 | 603.0 | 584.0 | 614.0 | 571.0 |
| 2024-04-19 | 44.11 (-0.91) | 17.83 (+0.38) | 6.07 (+0.08) | -6187 | 24.57 | 2294 | 9.11 | 485 | 1.93 | 25183 | 588.0 | 629.0 | 629.0 | 578.0 |
| 2024-04-12 | 45.02 (+0.39) | 17.45 (+0.25) | 5.99 (+0.06) | 3121 | 11.54 | 1528 | 5.65 | 368 | 1.36 | 27046 | 630.0 | 591.0 | 639.0 | 590.0 |
| 2024-04-03 | 44.63 (-0.23) | 17.2 (+0.12) | 5.93 (0.0) | -2215 | 27.33 | 763 | 9.41 | 21 | 0.26 | 8106 | 596.0 | 605.0 | 605.0 | 586.0 |
| 2024-03-29 | 44.86 (-0.65) | 17.08 (+1.4) | 5.93 (-0.1) | -4558 | 19.11 | 8475 | 35.54 | -635 | 2.66 | 23848 | 604.0 | 592.0 | 612.0 | 575.0 |
| 2024-03-22 | 45.51 (-0.68) | 15.68 (+1.19) | 6.03 (-0.05) | -4628 | 13.25 | 7265 | 20.81 | -269 | 0.77 | 34916 | 594.0 | 609.0 | 615.0 | 584.0 |
| 2024-03-15 | 46.19 (-1.09) | 14.49 (+0.49) | 6.08 (-0.15) | -5563 | 21.44 | 2984 | 11.5 | -942 | 3.63 | 25946 | 570.0 | 585.0 | 599.0 | 568.0 |
| 2024-03-08 | 47.28 (-1.73) | 14.0 (+0.81) | 6.23 (0.0) | -10479 | 26.03 | 4940 | 12.27 | 14 | 0.03 | 40261 | 592.0 | 602.0 | 624.0 | 582.0 |
| 2024-03-01 | 49.01 (-0.26) | 13.19 (+0.37) | 6.23 (+0.13) | -1594 | 0 | 2252 | 0 | 757 | 0 | 0 | ||||
| 2024-02-23 | 49.27 (+0.67) | 12.82 (+0.47) | 6.1 (+0.17) | 3819 | 0 | 2840 | 0 | 1057 | 0 | 0 | ||||
| 2024-02-16 | 48.6 (-0.54) | 12.35 (0.0) | 5.93 (+0.09) | -3733 | 0 | -8 | 0 | 523 | 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 | |||
| 2024-02-05 | 49.14 (-0.31) | 12.35 (-0.07) | 5.84 (+0.02) | -4025 | 0 | -416 | 0 | 129 | 0 | 0 | ||||
| 2024-02-02 | 49.45 (-0.11) | 12.42 (-0.23) | 5.82 (-0.01) | -769 | 0 | -1390 | 0 | -58 | 0 | 0 | ||||
| 2024-01-26 | 49.56 (-0.13) | 12.65 (0.0) | 5.83 (+0.01) | -488 | 0 | -1349 | 0 | 88 | 0 | 0 | ||||
| 2024-01-19 | 49.69 (-0.48) | 12.65 (+0.43) | 5.82 (+0.3) | -3628 | 0 | 2638 | 0 | 1797 | 0 | 0 | ||||
| 2024-01-12 | 50.17 (+0.01) | 12.22 (+0.79) | 5.52 (+0.09) | 1196 | 0 | 2771 | 0 | 536 | 0 | 0 | ||||
| 2023-12-29 | 50.16 (-0.06) | 11.43 (+0.33) | 5.43 (-0.06) | -495 | 4.78 | 2002 | 19.32 | -349 | 3.37 | 10363 | 517.0 | 506.0 | 517.0 | 499.5 |
| 2023-12-22 | 50.22 (-1.26) | 11.1 (+0.85) | 5.49 (-0.05) | -6590 | 23.3 | 5159 | 18.24 | -320 | 1.13 | 28286 | 506.0 | 515.0 | 522.0 | 491.5 |
| 2023-12-15 | 51.48 (-0.71) | 10.25 (+0.7) | 5.54 (-0.03) | -2493 | 12.1 | 4271 | 20.74 | -210 | 1.02 | 20596 | 515.0 | 508.0 | 522.0 | 504.0 |
| 2023-12-08 | 52.19 (+0.1) | 9.55 (+0.11) | 5.57 (-0.02) | -1574 | 11.64 | 685 | 5.07 | -125 | 0.92 | 13518 | 508.0 | 510.0 | 518.0 | 501.0 |
| 2023-12-01 | 52.09 (+0.17) | 9.44 (+0.16) | 5.59 (0.0) | 400 | 1.8 | 946 | 4.26 | 41 | 0.18 | 22211 | 510.0 | 502.0 | 517.0 | 496.5 |
| 2023-11-24 | 51.92 (+0.6) | 9.28 (-0.02) | 5.59 (-0.01) | 3600 | 24.49 | -100 | 0.68 | -109 | 0.74 | 14701 | 500.0 | 497.5 | 502.0 | 487.5 |
| 2023-11-17 | 51.32 (+0.74) | 9.3 (0.0) | 5.6 (+0.02) | 4758 | 23.53 | -4 | 0.02 | 120 | 0.59 | 20218 | 495.0 | 486.0 | 498.0 | 479.0 |
| 2023-11-10 | 50.58 (+0.12) | 9.3 (+0.14) | 5.58 (0.0) | 102 | 0.28 | 855 | 2.34 | 27 | 0.07 | 36519 | 481.5 | 485.5 | 504.0 | 466.5 |
| 2023-11-03 | 50.46 (+1.07) | 9.16 (+0.45) | 5.58 (-0.03) | 9832 | 22.92 | 2700 | 6.29 | -181 | 0.42 | 42893 | 478.0 | 437.5 | 487.0 | 437.0 |
| 2023-10-27 | 49.39 (-0.39) | 8.71 (-0.18) | 5.61 (+0.06) | -1385 | 10.37 | 1281 | 9.59 | 393 | 2.94 | 13361 | 432.0 | 440.0 | 444.0 | 425.5 |
| 2023-10-20 | 49.78 (+0.06) | 8.89 (-0.02) | 5.55 (+0.12) | 1540 | 9.23 | -76 | 0.46 | 708 | 4.24 | 16686 | 440.0 | 434.0 | 443.0 | 427.0 |
| 2023-10-13 | 49.72 (+0.12) | 8.91 (+0.01) | 5.43 (+0.03) | 825 | 7.99 | 37 | 0.36 | 180 | 1.74 | 10321 | 436.5 | 433.0 | 440.5 | 429.0 |
| 2023-10-06 | 49.6 (+0.58) | 8.9 (+0.17) | 5.4 (+0.06) | -641 | 3.99 | 1042 | 6.48 | 356 | 2.22 | 16072 | 431.5 | 424.5 | 441.5 | 420.0 |
| 2023-09-28 | 49.02 (-0.84) | 8.73 (-0.03) | 5.34 (+0.02) | -1965 | 12.48 | -193 | 1.23 | 125 | 0.79 | 15741 | 423.0 | 435.0 | 444.5 | 420.5 |
| 2023-09-22 | 49.86 (-0.13) | 8.76 (+0.19) | 5.32 (-0.02) | -705 | 3.36 | 1160 | 5.53 | -121 | 0.58 | 20984 | 437.5 | 455.0 | 461.5 | 422.0 |
| 2023-09-15 | 49.99 (+1.0) | 8.57 (+0.67) | 5.34 (-0.05) | 6124 | 22.51 | 4112 | 15.11 | -321 | 1.18 | 27207 | 464.0 | 427.5 | 464.0 | 422.5 |
| 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 | |||
| 2023-09-08 | 48.99 (+0.36) | 7.9 (+0.25) | 5.39 (-0.03) | 2627 | 13.5 | 1470 | 7.55 | -146 | 0.75 | 19460 | 427.5 | 405.0 | 430.5 | 399.0 |
| 2023-09-01 | 48.63 (-0.16) | 7.65 (+0.15) | 5.42 (-0.01) | -828 | 8.42 | 954 | 9.7 | -79 | 0.8 | 9831 | 403.0 | 394.0 | 404.5 | 391.5 |
| 2023-08-25 | 48.79 (+0.1) | 7.5 (+0.05) | 5.43 (-0.07) | -226 | 1.69 | 260 | 1.94 | -427 | 3.18 | 13410 | 392.5 | 384.0 | 394.0 | 380.0 |
| 2023-08-18 | 48.69 (-0.67) | 7.45 (+0.04) | 5.5 (-0.05) | -4121 | 20.22 | 280 | 1.37 | -278 | 1.36 | 20382 | 386.0 | 393.0 | 394.0 | 382.5 |
| 2023-08-11 | 49.36 (-0.63) | 7.41 (+0.07) | 5.55 (-0.23) | -5496 | 19.09 | 389 | 1.35 | -1446 | 5.02 | 28787 | 395.0 | 426.5 | 429.0 | 391.0 |
| 2023-08-04 | 49.99 (+0.29) | 7.34 (+0.1) | 5.78 (-0.02) | 746 | 3.58 | 607 | 2.92 | -121 | 0.58 | 20823 | 425.0 | 425.0 | 440.5 | 422.5 |
| 2023-07-28 | 49.7 (+0.4) | 7.24 (-0.29) | 5.8 (-0.09) | 4431 | 31.06 | -1713 | 12.01 | -547 | 3.83 | 14264 | 416.5 | 405.5 | 417.0 | 403.5 |
| 2023-07-21 | 49.3 (+0.74) | 7.53 (-0.42) | 5.89 (-0.26) | 4184 | 22.73 | -2600 | 14.13 | -1588 | 8.63 | 18404 | 408.0 | 409.0 | 415.5 | 401.5 |
| 2023-07-14 | 48.56 (+1.62) | 7.95 (-0.21) | 6.15 (-0.61) | 4473 | 12.36 | -1275 | 3.52 | -3661 | 10.11 | 36200 | 409.0 | 439.0 | 439.5 | 391.0 |
| 2023-07-07 | 46.94 (-1.17) | 8.16 (-0.42) | 6.76 (+0.78) | -7034 | 22.94 | -3297 | 10.75 | 4739 | 15.46 | 30663 | 435.5 | 425.0 | 445.0 | 419.0 |
| 2023-06-30 | 48.11 (-1.9) | 8.58 (-0.26) | 5.98 (+0.18) | -8616 | 32.07 | -1570 | 5.84 | 1087 | 4.05 | 26863 | 426.5 | 445.0 | 466.0 | 424.5 |
| 2023-06-21 | 50.01 (-0.22) | 8.84 (-0.62) | 5.8 (-0.01) | -444 | 3.55 | -3728 | 29.79 | -59 | 0.47 | 12515 | 450.0 | 457.0 | 461.0 | 441.0 |
| 2023-06-16 | 50.23 (+0.26) | 9.46 (-0.39) | 5.81 (+0.02) | 776 | 3.17 | -2408 | 9.83 | 98 | 0.4 | 24485 | 458.0 | 469.0 | 469.0 | 448.0 |
| 2023-06-09 | 49.97 (+0.91) | 9.85 (-0.23) | 5.79 (+0.08) | 5837 | 24.74 | -1375 | 5.83 | 492 | 2.08 | 23598 | 463.0 | 433.0 | 467.5 | 431.0 |
| 2023-06-02 | 49.06 (+0.31) | 10.08 (-0.43) | 5.71 (+0.1) | 1532 | 7.41 | -2658 | 12.86 | 613 | 2.97 | 20672 | 431.0 | 420.5 | 431.5 | 416.0 |
| 2023-05-26 | 48.75 (+0.28) | 10.51 (-0.14) | 5.61 (+0.04) | 25 | 0.12 | -806 | 3.98 | 237 | 1.17 | 20243 | 416.5 | 408.5 | 421.0 | 400.0 |
| 2023-05-19 | 48.47 (-1.17) | 10.65 (-0.5) | 5.57 (+0.08) | -2082 | 8.1 | -3066 | 11.93 | 485 | 1.89 | 25707 | 407.0 | 407.5 | 413.0 | 396.0 |
| 2023-05-12 | 49.64 (-0.66) | 11.15 (-0.12) | 5.49 (+0.02) | -4887 | 15.16 | -718 | 2.23 | 154 | 0.48 | 32244 | 411.0 | 434.0 | 444.0 | 407.0 |
| 2023-05-05 | 50.3 (-0.19) | 11.27 (+0.1) | 5.47 (+0.01) | -1798 | 20.29 | 587 | 6.62 | 63 | 0.71 | 8862 | 428.0 | 425.0 | 429.0 | 418.5 |
| 2023-04-28 | 50.49 (-0.35) | 11.17 (-0.22) | 5.46 (+0.15) | -1081 | 4.02 | -1312 | 4.88 | 920 | 3.42 | 26882 | 418.5 | 433.0 | 443.0 | 397.5 |
| 2023-04-21 | 50.84 (-0.21) | 11.39 (+0.04) | 5.31 (+0.03) | -929 | 6.14 | 210 | 1.39 | 177 | 1.17 | 15124 | 436.0 | 457.0 | 460.5 | 436.0 |
| 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 | |||
| 2023-04-14 | 51.05 (+0.2) | 11.35 (+0.11) | 5.28 (+0.07) | 1918 | 7.82 | 695 | 2.83 | 414 | 1.69 | 24525 | 459.0 | 444.0 | 464.0 | 443.0 |
| 2023-04-07 | 50.85 (+0.29) | 11.24 (+0.02) | 5.21 (+0.02) | 1484 | 13.6 | 126 | 1.15 | 97 | 0.89 | 10912 | 439.0 | 433.5 | 442.0 | 432.0 |
| 2023-03-31 | 50.56 (+0.23) | 11.22 (+0.53) | 5.19 (-0.09) | 1562 | 5.43 | 1228 | 4.27 | -563 | 1.96 | 28742 | 431.5 | 437.0 | 437.5 | 409.0 |
| 2023-03-24 | 50.33 (+0.06) | 10.69 (+0.08) | 5.28 (+0.06) | 96 | 0.49 | 486 | 2.49 | 393 | 2.01 | 19541 | 436.5 | 434.5 | 437.0 | 428.5 |
| 2023-03-17 | 50.27 (+0.75) | 10.61 (+0.06) | 5.22 (-0.02) | 4750 | 15.95 | 366 | 1.23 | -140 | 0.47 | 29777 | 434.5 | 420.5 | 435.0 | 408.0 |
| 2023-03-10 | 49.52 (+1.09) | 10.55 (+0.16) | 5.24 (-0.01) | 5874 | 20.43 | 949 | 3.3 | -45 | 0.16 | 28755 | 424.0 | 415.5 | 433.0 | 415.5 |
| 2023-03-03 | 48.43 (+0.2) | 10.39 (+0.05) | 5.25 (0.0) | 2059 | 0 | 349 | 0 | 34 | 0 | 0 | ||||
| 2023-02-24 | 48.23 (+0.38) | 10.34 (-0.01) | 5.25 (+0.02) | 1423 | 0 | -113 | 0 | 115 | 0 | 0 | ||||
| 2023-02-17 | 47.85 (+0.54) | 10.35 (+0.25) | 5.23 (+0.11) | 2033 | 0 | 1512 | 0 | 649 | 0 | 0 | ||||
| 2023-02-10 | 47.31 (+0.3) | 10.1 (+0.36) | 5.12 (+0.06) | 2872 | 0 | 2233 | 0 | 345 | 0 | 0 | ||||
| 2023-02-03 | 47.01 (+0.38) | 9.74 (+0.09) | 5.06 (+0.04) | 4590 | 0 | 531 | 0 | 239 | 0 | 0 | ||||
| 2023-01-17 | 46.63 (+0.24) | 9.65 (+0.01) | 5.02 (-0.01) | 2667 | 0 | 71 | 0 | -21 | 0 | 0 | ||||
| 2023-01-13 | 46.39 (+0.45) | 9.64 (+0.17) | 5.03 (-0.05) | 2506 | 0 | 1030 | 0 | -317 | 0 | 0 | ||||
| 2023-01-06 | 45.94 (+0.97) | 9.47 (+0.89) | 5.08 (+0.08) | 5861 | 0 | 5414 | 0 | 451 | 0 | 0 | ||||
| 2022-12-30 | 44.97 (-0.24) | 8.58 (+1.2) | 5.0 (+0.08) | -1392 | 4.22 | 1945 | 5.9 | 529 | 1.6 | 32994 | 315.5 | 303.5 | 329.0 | 300.5 |
| 2022-12-23 | 45.21 (+1.0) | 7.38 (-1.3) | 4.92 (-0.03) | 7471 | 16.67 | -7968 | 17.78 | -206 | 0.46 | 44815 | 301.5 | 310.0 | 312.0 | 296.5 |
| 2022-12-16 | 44.21 (+0.47) | 8.68 (-0.41) | 4.95 (-0.04) | 6664 | 23.59 | -2468 | 8.74 | -212 | 0.75 | 28250 | 314.5 | 299.0 | 314.5 | 292.0 |
| 2022-12-09 | 43.74 (-0.04) | 9.09 (+0.5) | 4.99 (+0.06) | -1803 | 5.58 | 3028 | 9.37 | 355 | 1.1 | 32312 | 299.0 | 295.0 | 305.0 | 292.5 |
| 2022-12-02 | 43.78 (-0.19) | 8.59 (-0.09) | 4.93 (-0.05) | -2854 | 14.39 | -518 | 2.61 | -298 | 1.5 | 19830 | 299.0 | 291.0 | 302.5 | 288.5 |
| 2022-11-25 | 43.97 (-0.09) | 8.68 (-0.13) | 4.98 (-0.01) | -921 | 4.33 | -821 | 3.86 | -83 | 0.39 | 21265 | 294.5 | 302.0 | 303.5 | 290.0 |
| 2022-11-18 | 44.06 (+0.19) | 8.81 (+0.18) | 4.99 (-0.1) | 544 | 1.37 | 1123 | 2.82 | -624 | 1.57 | 39847 | 301.5 | 301.0 | 321.5 | 293.5 |
| 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 | |||
| 2022-11-11 | 43.87 (+0.63) | 8.63 (+0.62) | 5.09 (-0.07) | 3138 | 5.4 | 3735 | 6.43 | -420 | 0.72 | 58116 | 298.0 | 251.0 | 312.5 | 248.5 |
| 2022-11-04 | 43.24 (+0.17) | 8.01 (-0.04) | 5.16 (+0.15) | 71 | 0.55 | -205 | 1.58 | 898 | 6.92 | 12977 | 247.5 | 237.5 | 248.0 | 235.5 |
| 2022-10-28 | 43.07 (-0.29) | 8.05 (+0.05) | 5.01 (+0.03) | -1656 | 8.58 | 307 | 1.59 | 194 | 1.01 | 19302 | 237.0 | 251.0 | 253.0 | 228.0 |
| 2022-10-21 | 43.36 (-0.1) | 8.0 (-0.14) | 4.98 (+0.52) | -1615 | 6.02 | -876 | 3.26 | 3173 | 11.82 | 26835 | 246.0 | 239.5 | 252.5 | 237.0 |
| 2022-10-14 | 43.46 (+0.04) | 8.14 (0.0) | 4.46 (+0.19) | -9 | 0.04 | 20 | 0.09 | 1156 | 5.46 | 21165 | 242.5 | 231.5 | 245.5 | 226.0 |
| 2022-10-07 | 43.42 (+0.02) | 8.14 (+1.26) | 4.27 (+0.27) | 26 | 0.11 | 1393 | 6.06 | 1658 | 7.21 | 22993 | 238.5 | 215.5 | 242.5 | 213.5 |
| 2022-09-30 | 43.4 (-0.56) | 6.88 (+0.02) | 4.0 (+0.26) | -1798 | 7.06 | 169 | 0.66 | 1590 | 6.24 | 25475 | 219.0 | 231.0 | 233.0 | 208.0 |
| 2022-09-23 | 43.96 (-0.85) | 6.86 (+0.51) | 3.74 (+0.16) | -6309 | 25.11 | 3057 | 12.17 | 940 | 3.74 | 25129 | 235.5 | 252.0 | 255.5 | 233.0 |
| 2022-09-16 | 44.81 (-0.42) | 6.35 (+0.22) | 3.58 (+0.04) | -1188 | 6.51 | 1333 | 7.3 | 287 | 1.57 | 18257 | 253.0 | 261.0 | 269.0 | 253.0 |
| 2022-09-08 | 45.23 (+0.03) | 6.13 (+0.01) | 3.54 (+0.05) | 41 | 0.22 | 114 | 0.6 | 257 | 1.36 | 18906 | 259.0 | 257.5 | 260.0 | 243.5 |
| 2022-09-02 | 45.2 (-0.3) | 6.12 (+0.02) | 3.49 (+0.04) | -1315 | 7.5 | 106 | 0.6 | 251 | 1.43 | 17544 | 258.5 | 256.5 | 264.0 | 254.5 |
| 2022-08-26 | 45.5 (-0.29) | 6.1 (+0.05) | 3.45 (+0.03) | -2265 | 12.65 | 301 | 1.68 | 187 | 1.04 | 17906 | 265.0 | 267.5 | 273.5 | 260.0 |
| 2022-08-19 | 45.79 (-0.23) | 6.05 (+0.08) | 3.42 (+0.1) | -1671 | 6.77 | 492 | 1.99 | 639 | 2.59 | 24672 | 270.0 | 264.0 | 273.5 | 260.5 |
| 2022-08-12 | 46.02 (-0.36) | 5.97 (+0.04) | 3.32 (+0.45) | -890 | 2.45 | 237 | 0.65 | 2731 | 7.51 | 36358 | 261.5 | 243.0 | 263.5 | 242.5 |
| 2022-08-05 | 46.38 (-0.36) | 5.93 (+0.07) | 2.87 (-0.14) | -183 | 0.62 | 394 | 1.34 | -888 | 3.01 | 29496 | 247.5 | 261.5 | 264.0 | 242.0 |
| 2022-07-29 | 46.74 (+0.11) | 5.86 (+0.04) | 3.01 (+0.04) | 109 | 0.55 | 288 | 1.46 | 250 | 1.27 | 19700 | 265.0 | 262.5 | 270.5 | 257.0 |
| 2022-07-22 | 46.63 (0.0) | 5.82 (-0.57) | 2.97 (-0.05) | 1832 | 5.88 | -3462 | 11.11 | -258 | 0.83 | 31154 | 266.0 | 245.0 | 271.5 | 244.5 |
| 2022-07-15 | 46.63 (+0.98) | 6.39 (-0.01) | 3.02 (-0.26) | 3163 | 6.21 | -54 | 0.11 | -1578 | 3.1 | 50913 | 245.0 | 300.5 | 302.5 | 230.5 |
| 2022-07-08 | 45.65 (+0.1) | 6.4 (+0.02) | 3.28 (+0.43) | 1384 | 2.89 | 103 | 0.22 | 2614 | 5.46 | 47854 | 300.0 | 294.0 | 302.5 | 270.5 |
| 2022-07-01 | 45.55 (-0.49) | 6.38 (+0.7) | 2.85 (+0.33) | -2054 | 5.85 | 56 | 0.16 | 1961 | 5.58 | 35134 | 288.5 | 326.5 | 335.0 | 288.0 |
| 2022-06-24 | 46.04 (-1.07) | 5.68 (+0.7) | 2.52 (+0.08) | -6291 | 16.19 | 4270 | 10.99 | 515 | 1.33 | 38848 | 325.0 | 352.5 | 353.5 | 317.5 |
| 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 | |||
| 2022-06-17 | 47.11 (-0.77) | 4.98 (+0.13) | 2.44 (+0.24) | -7542 | 29.9 | 764 | 3.03 | 1450 | 5.75 | 25223 | 352.0 | 382.0 | 383.5 | 351.0 |
| 2022-06-10 | 47.88 (-0.34) | 4.85 (0.0) | 2.2 (+0.13) | -657 | 3.66 | -7 | 0.04 | 768 | 4.27 | 17965 | 393.0 | 404.5 | 407.5 | 392.0 |
| 2022-06-02 | 48.22 (-0.23) | 4.85 (0.0) | 2.07 (+0.01) | -1358 | 6.49 | 13 | 0.06 | 84 | 0.4 | 20919 | 401.0 | 405.5 | 417.5 | 399.5 |
| 2022-05-27 | 48.45 (+0.64) | 4.85 (-0.45) | 2.06 (-0.06) | 3920 | 17.13 | -2704 | 11.81 | -354 | 1.55 | 22890 | 400.0 | 399.5 | 401.5 | 382.5 |
| 2022-05-20 | 47.81 (-0.32) | 5.3 (-0.03) | 2.12 (+0.04) | -916 | 4.0 | -241 | 1.05 | 227 | 0.99 | 22890 | 401.5 | 408.0 | 408.0 | 386.5 |
| 2022-05-13 | 48.13 (-0.33) | 5.33 (0.0) | 2.08 (+0.13) | -2176 | 8.16 | 18 | 0.07 | 801 | 3.0 | 26673 | 399.0 | 382.0 | 399.0 | 372.0 |
| 2022-05-06 | 48.46 (-0.36) | 5.33 (+0.02) | 1.95 (-0.08) | -2863 | 12.42 | 131 | 0.57 | -490 | 2.13 | 23050 | 391.0 | 402.0 | 405.0 | 388.0 |
| 2022-04-29 | 48.82 (-0.48) | 5.31 (+0.07) | 2.03 (-0.04) | -1644 | 4.23 | 427 | 1.1 | -267 | 0.69 | 38820 | 398.5 | 378.5 | 417.5 | 350.5 |
| 2022-04-22 | 49.3 (-0.18) | 5.24 (-0.07) | 2.07 (0.0) | -2177 | 11.73 | -445 | 2.4 | 26 | 0.14 | 18552 | 387.0 | 397.5 | 411.5 | 386.5 |
| 2022-04-15 | 49.48 (-0.05) | 5.31 (+0.06) | 2.07 (+0.01) | -894 | 4.07 | 387 | 1.76 | 37 | 0.17 | 21961 | 400.0 | 404.0 | 417.0 | 383.5 |
| 2022-04-08 | 49.53 (-0.6) | 5.25 (+0.09) | 2.06 (+0.06) | -3692 | 21.96 | 533 | 3.17 | 402 | 2.39 | 16814 | 403.0 | 421.5 | 422.0 | 400.0 |
| 2022-04-01 | 50.13 (-0.39) | 5.16 (+0.25) | 2.0 (-0.09) | -2051 | 11.6 | -178 | 1.01 | -588 | 3.32 | 17686 | 427.5 | 430.5 | 430.5 | 419.0 |
| 2022-03-25 | 50.52 (-1.33) | 4.91 (-0.06) | 2.09 (-0.08) | -7227 | 21.73 | -350 | 1.05 | -438 | 1.32 | 33263 | 435.5 | 454.5 | 458.0 | 431.5 |
| 2022-03-18 | 51.85 (-0.53) | 4.97 (+0.02) | 2.17 (+0.01) | -4240 | 16.0 | 115 | 0.43 | 37 | 0.14 | 26494 | 456.5 | 469.5 | 472.5 | 445.0 |
| 2022-03-11 | 52.38 (-0.37) | 4.95 (+0.16) | 2.16 (-0.01) | -2169 | 9.31 | 961 | 4.12 | -54 | 0.23 | 23297 | 466.5 | 468.0 | 472.0 | 448.5 |
| 2022-03-04 | 52.75 (+0.37) | 4.79 (+0.06) | 2.17 (-0.03) | 2190 | 0 | 371 | 0 | -183 | 0 | 0 | ||||
| 2022-02-25 | 52.38 (-0.78) | 4.73 (+0.05) | 2.2 (-0.12) | -4038 | 0 | 268 | 0 | -745 | 0 | 0 | ||||
| 2022-02-18 | 53.16 (-2.1) | 4.68 (-0.1) | 2.32 (-0.16) | -12448 | 0 | -576 | 0 | -931 | 0 | 0 | ||||
| 2022-02-11 | 55.26 (-1.77) | 4.78 (-0.38) | 2.48 (+0.29) | -11468 | 0 | -2301 | 0 | 1735 | 0 | 0 | ||||
| 2022-01-26 | 57.03 (-0.16) | 5.16 (-0.52) | 2.19 (0.0) | -1343 | 0 | -3175 | 0 | 3 | 0 | 0 | ||||
| 2022-01-21 | 57.19 (-0.26) | 5.68 (+0.01) | 2.19 (+0.03) | -1709 | 0 | 52 | 0 | 183 | 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 | |||
| 2022-01-14 | 57.45 (-0.14) | 5.67 (+0.01) | 2.16 (+0.01) | -27 | 0 | 53 | 0 | 25 | 0 | 0 | ||||
| 2022-01-07 | 57.59 (+0.3) | 5.66 (-0.07) | 2.15 (-0.08) | 1621 | 0 | -407 | 0 | -465 | 0 | 0 | ||||
| 2021-12-30 | 57.29 (+0.56) | 5.73 (-0.03) | 2.23 (-0.04) | 2795 | 25.26 | -207 | 1.87 | -213 | 1.93 | 11064 | 539.0 | 531.0 | 543.0 | 526.0 |
| 2021-12-24 | 56.73 (-0.46) | 5.76 (+1.37) | 2.27 (-0.05) | -4019 | 13.3 | 8349 | 27.63 | -300 | 0.99 | 30217 | 530.0 | 526.0 | 544.0 | 516.0 |
| 2021-12-17 | 57.19 (-0.21) | 4.39 (+0.61) | 2.32 (+0.01) | -89 | 0.23 | 3714 | 9.48 | 52 | 0.13 | 39172 | 531.0 | 512.0 | 535.0 | 495.5 |
| 2021-12-10 | 57.4 (+1.57) | 3.78 (+0.2) | 2.31 (-0.01) | 8492 | 22.24 | 1205 | 3.16 | -60 | 0.16 | 38184 | 508.0 | 500.0 | 525.0 | 495.5 |
| 2021-12-03 | 55.83 (-0.3) | 3.58 (+0.07) | 2.32 (+0.02) | -1049 | 2.72 | 456 | 1.18 | 91 | 0.24 | 38599 | 493.0 | 456.0 | 497.5 | 456.0 |
| 2021-11-26 | 56.13 (-0.56) | 3.51 (+0.01) | 2.3 (-0.05) | -2414 | 8.08 | 54 | 0.18 | -284 | 0.95 | 29893 | 462.5 | 484.5 | 495.0 | 461.5 |
| 2021-11-19 | 56.69 (+0.59) | 3.5 (+0.14) | 2.35 (+0.01) | 3532 | 5.89 | 813 | 1.36 | 21 | 0.04 | 59966 | 483.0 | 459.0 | 504.0 | 458.5 |
| 2021-11-12 | 56.1 (-0.75) | 3.36 (+0.02) | 2.34 (+0.05) | -5488 | 12.0 | 171 | 0.37 | 361 | 0.79 | 45737 | 451.5 | 452.5 | 467.5 | 437.0 |
| 2021-11-05 | 56.85 (+0.28) | 3.34 (-0.01) | 2.29 (+0.02) | 2626 | 6.1 | -87 | 0.2 | 86 | 0.2 | 43015 | 448.0 | 427.0 | 448.0 | 405.5 |
| 2021-10-29 | 56.57 (-0.05) | 3.35 (-0.06) | 2.27 (+0.02) | -792 | 3.34 | -370 | 1.56 | 140 | 0.59 | 23681 | 415.5 | 403.0 | 423.5 | 397.5 |
| 2021-10-22 | 56.62 (-0.21) | 3.41 (+0.27) | 2.25 (-0.13) | -1811 | 6.65 | 1623 | 5.96 | -817 | 3.0 | 27248 | 405.0 | 388.5 | 414.0 | 385.5 |
| 2021-10-15 | 56.83 (+0.14) | 3.14 (+0.09) | 2.38 (0.0) | 964 | 3.83 | 591 | 2.35 | 10 | 0.04 | 25182 | 390.5 | 384.0 | 391.0 | 364.0 |
| 2021-10-08 | 56.69 (-0.58) | 3.05 (+0.02) | 2.38 (-0.07) | -2242 | 9.26 | 103 | 0.43 | -388 | 1.6 | 24223 | 389.0 | 406.0 | 411.0 | 384.0 |
| 2021-10-01 | 57.27 (-0.02) | 3.03 (-0.16) | 2.45 (-0.02) | -254 | 0.88 | -290 | 1.01 | -164 | 0.57 | 28834 | 404.5 | 426.5 | 436.0 | 398.0 |
| 2021-09-24 | 57.29 (+0.22) | 3.19 (-0.03) | 2.47 (-0.03) | 1500 | 9.45 | -220 | 1.39 | -190 | 1.2 | 15876 | 426.0 | 415.0 | 436.0 | 411.0 |
| 2021-09-17 | 57.07 (-0.25) | 3.22 (-0.02) | 2.5 (-0.05) | -1717 | 7.05 | -104 | 0.43 | -270 | 1.11 | 24344 | 428.5 | 449.0 | 453.0 | 425.5 |
| 2021-09-10 | 57.32 (+0.24) | 3.24 (-0.12) | 2.55 (-0.02) | 862 | 2.36 | -752 | 2.06 | -162 | 0.44 | 36520 | 454.0 | 448.0 | 454.5 | 423.0 |
| 2021-09-03 | 57.08 (-0.37) | 3.36 (-0.19) | 2.57 (+0.01) | -2720 | 7.91 | -1123 | 3.27 | 94 | 0.27 | 34386 | 456.5 | 451.0 | 471.5 | 442.0 |
| 2021-08-27 | 57.45 (-0.03) | 3.55 (-0.32) | 2.56 (-0.06) | -2057 | 4.86 | -1973 | 4.66 | -342 | 0.81 | 42311 | 446.0 | 474.5 | 488.5 | 445.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-20 | 57.48 (+0.08) | 3.87 (+0.02) | 2.62 (-0.18) | -334 | 0.76 | 132 | 0.3 | -1138 | 2.58 | 44119 | 470.0 | 509.0 | 515.0 | 456.0 |
| 2021-08-13 | 57.4 (-0.65) | 3.85 (+0.02) | 2.8 (-0.32) | -3912 | 10.61 | 127 | 0.34 | -1942 | 5.27 | 36871 | 509.0 | 555.0 | 558.0 | 509.0 |
| 2021-08-06 | 58.05 (+0.33) | 3.83 (+0.36) | 3.12 (+0.11) | 1325 | 1.61 | 2163 | 2.63 | 691 | 0.84 | 82326 | 560.0 | 534.0 | 582.0 | 522.0 |
| 2021-07-30 | 57.72 (-0.31) | 3.47 (+0.34) | 3.01 (+0.32) | -1635 | 2.49 | 2125 | 3.23 | 1935 | 2.94 | 65768 | 511.0 | 490.5 | 536.0 | 485.0 |
| 2021-07-23 | 58.03 (-0.54) | 3.13 (-0.1) | 2.69 (+0.09) | -3543 | 8.24 | -623 | 1.45 | 539 | 1.25 | 42992 | 489.0 | 499.5 | 506.0 | 477.0 |
| 2021-07-16 | 58.57 (+0.86) | 3.23 (-0.44) | 2.6 (+0.08) | 5303 | 16.65 | -2710 | 8.51 | 482 | 1.51 | 31843 | 499.5 | 502.0 | 509.0 | 490.0 |
| 2021-07-09 | 57.71 (-0.35) | 3.67 (-0.34) | 2.52 (+0.08) | -1782 | 4.76 | -2032 | 5.43 | 523 | 1.4 | 37400 | 492.5 | 499.0 | 513.0 | 491.0 |
| 2021-07-02 | 58.06 (-0.06) | 4.01 (-0.06) | 2.44 (+0.08) | -539 | 1.8 | -1201 | 4.02 | 450 | 1.51 | 29899 | 493.5 | 488.5 | 510.0 | 481.0 |
| 2021-06-25 | 58.12 (+0.51) | 4.07 (-0.7) | 2.36 (0.0) | 3298 | 7.64 | -4255 | 9.85 | -6 | 0.01 | 43192 | 489.0 | 498.0 | 501.0 | 472.0 |
| 2021-06-18 | 57.61 (+0.05) | 4.77 (-0.31) | 2.36 (+0.02) | -36 | 0.14 | -1904 | 7.65 | 127 | 0.51 | 24891 | 503.0 | 511.0 | 522.0 | 502.0 |
| 2021-06-11 | 57.56 (-0.05) | 5.08 (+0.02) | 2.34 (-0.01) | -129 | 0.37 | 105 | 0.3 | -23 | 0.07 | 34666 | 506.0 | 502.0 | 528.0 | 491.0 |
| 2021-06-04 | 57.61 (-0.41) | 5.06 (-0.09) | 2.35 (+0.05) | -2882 | 5.63 | -530 | 1.04 | 279 | 0.55 | 51172 | 500.0 | 512.0 | 540.0 | 489.0 |
| 2021-05-28 | 58.02 (+0.05) | 5.15 (+0.25) | 2.3 (-0.02) | 341 | 0.63 | 1553 | 2.88 | -115 | 0.21 | 53859 | 505.0 | 470.0 | 516.0 | 464.0 |
| 2021-05-21 | 57.97 (-0.37) | 4.9 (-0.07) | 2.32 (-0.01) | -2786 | 3.01 | -458 | 0.5 | -51 | 0.06 | 92473 | 470.5 | 452.0 | 525.0 | 451.5 |
| 2021-05-14 | 58.34 (+0.13) | 4.97 (-0.71) | 2.33 (-0.33) | 319 | 0.29 | -4311 | 3.91 | -2044 | 1.85 | 110266 | 480.0 | 587.0 | 589.0 | 443.5 |
| 2021-05-07 | 58.21 (-0.71) | 5.68 (-0.1) | 2.66 (-0.01) | -6707 | 8.25 | -616 | 0.76 | -48 | 0.06 | 81255 | 578.0 | 621.0 | 623.0 | 528.0 |
| 2021-04-29 | 58.92 (+0.57) | 5.78 (+0.03) | 2.67 (+0.04) | 3582 | 7.18 | 198 | 0.4 | 240 | 0.48 | 49905 | 624.0 | 624.0 | 656.0 | 614.0 |
| 2021-04-23 | 58.35 (+0.17) | 5.75 (-0.2) | 2.63 (+0.07) | 932 | 2.57 | -1216 | 3.36 | 435 | 1.2 | 36220 | 614.0 | 607.0 | 615.0 | 586.0 |
| 2021-04-16 | 58.18 (-0.26) | 5.95 (0.0) | 2.56 (-0.1) | -3010 | 5.02 | -21 | 0.04 | -625 | 1.04 | 59925 | 611.0 | 615.0 | 627.0 | 562.0 |
| 2021-04-09 | 58.44 (-0.2) | 5.95 (+0.24) | 2.66 (+0.06) | -1185 | 2.75 | 1496 | 3.47 | 380 | 0.88 | 43112 | 611.0 | 584.0 | 644.0 | 580.0 |
| 2021-04-01 | 58.64 (-0.62) | 5.71 (+0.13) | 2.6 (+0.08) | -3124 | 7.21 | 733 | 1.69 | 491 | 1.13 | 43308 | 570.0 | 574.0 | 598.0 | 556.0 |
| 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 | |||
| 2021-03-26 | 59.26 (-0.09) | 5.58 (+0.23) | 2.52 (-0.06) | -1377 | 2.52 | 1386 | 2.54 | -398 | 0.73 | 54597 | 569.0 | 545.0 | 573.0 | 519.0 |
| 2021-03-19 | 59.35 (-0.86) | 5.35 (+0.96) | 2.58 (+0.16) | -5177 | 5.9 | 5812 | 6.62 | 977 | 1.11 | 87787 | 542.0 | 487.0 | 552.0 | 481.5 |
| 2021-03-12 | 60.21 (-1.61) | 4.39 (+0.41) | 2.42 (+0.14) | -7853 | 15.34 | 2528 | 4.94 | 861 | 1.68 | 51185 | 487.0 | 483.5 | 503.0 | 471.0 |
| 2021-03-05 | 61.82 (+0.19) | 3.98 (-0.01) | 2.28 (+0.04) | 1798 | 0 | -92 | 0 | 244 | 0 | 0 | ||||
| 2021-02-26 | 61.63 (-0.88) | 3.99 (-0.41) | 2.24 (-0.03) | -5909 | 0 | -2481 | 0 | -139 | 0 | 0 | ||||
| 2021-02-19 | 62.51 (-0.3) | 4.4 (-0.06) | 2.27 (-0.01) | -2323 | 0 | -393 | 0 | -93 | 0 | 0 | ||||
| 2021-02-05 | 62.81 (+0.26) | 4.46 (+0.11) | 2.28 (+0.11) | 1791 | 0 | 671 | 0 | 676 | 0 | 0 | ||||
| 2021-01-29 | 62.55 (-0.72) | 4.35 (-0.34) | 2.17 (-0.07) | -4775 | 0 | -2015 | 0 | -411 | 0 | 0 | ||||
| 2021-01-22 | 63.27 (+0.09) | 4.69 (+0.07) | 2.24 (+0.24) | -399 | 0 | 371 | 0 | 1426 | 0 | 0 | ||||
| 2021-01-15 | 63.18 (-0.28) | 4.62 (-0.08) | 2.0 (-0.04) | -1932 | 0 | -465 | 0 | -251 | 0 | 0 | ||||
| 2021-01-08 | 63.46 (-0.14) | 4.7 (-0.24) | 2.04 (+0.05) | -985 | 0 | -1456 | 0 | 305 | 0 | 0 | ||||
| 2020-12-31 | 63.6 (-0.35) | 4.94 (+0.53) | 1.99 (-0.01) | -2097 | 12.18 | 1718 | 9.98 | -63 | 0.37 | 17220 | 369.0 | 351.5 | 375.0 | 343.5 |
| 2020-12-25 | 63.95 (+1.39) | 4.41 (-0.91) | 2.0 (+0.01) | 8598 | 23.15 | -5529 | 14.89 | 95 | 0.26 | 37144 | 351.5 | 322.0 | 362.5 | 318.0 |
| 2020-12-18 | 62.56 (+0.13) | 5.32 (+0.44) | 1.99 (-0.01) | -108 | 0.38 | 2664 | 9.44 | -90 | 0.32 | 28219 | 323.0 | 318.0 | 328.0 | 309.0 |
| 2020-12-11 | 62.43 (-0.01) | 4.88 (+0.39) | 2.0 (-0.3) | 1044 | 3.16 | 2379 | 7.2 | -1820 | 5.51 | 33027 | 315.5 | 318.0 | 327.5 | 301.0 |
| 2020-12-04 | 62.44 (-0.01) | 4.49 (+0.11) | 2.3 (-0.02) | 673 | 2.28 | 658 | 2.23 | -120 | 0.41 | 29552 | 315.0 | 306.0 | 317.0 | 299.0 |
| 2020-11-27 | 62.45 (+0.03) | 4.38 (-0.14) | 2.32 (0.0) | 367 | 1.57 | -848 | 3.64 | -16 | 0.07 | 23307 | 304.0 | 302.5 | 308.0 | 290.5 |
| 2020-11-20 | 62.42 (+0.2) | 4.52 (+0.19) | 2.32 (+0.06) | 947 | 3.08 | 1170 | 3.8 | 420 | 1.37 | 30768 | 301.5 | 293.5 | 305.0 | 287.5 |
| 2020-11-13 | 62.22 (+0.87) | 4.33 (-0.02) | 2.26 (-0.03) | 7363 | 16.4 | -87 | 0.19 | -185 | 0.41 | 44902 | 291.5 | 290.0 | 299.5 | 283.5 |
| 2020-11-06 | 61.35 (+0.46) | 4.35 (0.0) | 2.29 (+0.15) | 2495 | 9.22 | -31 | 0.11 | 893 | 3.3 | 27056 | 273.0 | 268.0 | 277.5 | 259.0 |
| 2020-10-30 | 60.89 (-0.2) | 4.35 (-0.1) | 2.14 (+0.1) | -1416 | 9.85 | -607 | 4.22 | 582 | 4.05 | 14372 | 267.0 | 278.5 | 281.5 | 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 | |||
| 2020-10-23 | 61.09 (-0.37) | 4.45 (+0.31) | 2.04 (+0.01) | -2495 | 15.06 | 1909 | 11.52 | 90 | 0.54 | 16572 | 279.0 | 280.0 | 285.0 | 276.0 |
| 2020-10-16 | 61.46 (+0.23) | 4.14 (-0.06) | 2.03 (+0.02) | 843 | 3.18 | -383 | 1.44 | 122 | 0.46 | 26538 | 278.5 | 283.5 | 290.0 | 275.0 |
| 2020-10-08 | 61.23 (+0.29) | 4.2 (+0.2) | 2.01 (+0.05) | 2702 | 8.74 | 1246 | 4.03 | 321 | 1.04 | 30900 | 282.0 | 265.0 | 286.5 | 258.5 |
| 2020-09-30 | 60.94 (+0.67) | 4.0 (-0.16) | 1.96 (0.0) | 4421 | 26.88 | 782 | 4.75 | -15 | 0.09 | 16447 | 265.5 | 246.0 | 267.5 | 246.0 |
| 2020-09-25 | 60.27 (+0.21) | 4.16 (-0.02) | 1.96 (+0.01) | 992 | 3.68 | -127 | 0.47 | 48 | 0.18 | 26956 | 243.5 | 256.5 | 263.0 | 241.5 |
| 2020-09-18 | 60.06 (+0.55) | 4.18 (+0.08) | 1.95 (-0.04) | 2767 | 11.53 | 511 | 2.13 | -242 | 1.01 | 23990 | 257.0 | 245.0 | 259.0 | 241.0 |
| 2020-09-11 | 59.51 (+0.13) | 4.1 (-0.15) | 1.99 (+0.04) | 597 | 2.42 | -969 | 3.93 | 255 | 1.03 | 24658 | 243.5 | 243.0 | 247.0 | 232.5 |
| 2020-09-04 | 59.38 (-0.79) | 4.25 (+0.05) | 1.95 (+0.06) | -3998 | 10.6 | 306 | 0.81 | 328 | 0.87 | 37726 | 243.0 | 252.5 | 255.5 | 238.5 |
| 2020-08-28 | 60.17 (+0.31) | 4.2 (-0.43) | 1.89 (-0.04) | 1309 | 3.82 | -2560 | 7.47 | -184 | 0.54 | 34255 | 248.0 | 260.0 | 268.0 | 242.0 |
| 2020-08-21 | 59.86 (+0.18) | 4.63 (-0.32) | 1.93 (-0.04) | 1071 | 2.51 | -1976 | 4.64 | -257 | 0.6 | 42632 | 263.0 | 285.0 | 289.0 | 248.0 |
| 2020-08-14 | 59.68 (+0.47) | 4.95 (-0.15) | 1.97 (-0.07) | 3006 | 9.4 | -944 | 2.95 | -413 | 1.29 | 31983 | 285.0 | 291.5 | 298.0 | 276.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 29.09 (-1.19) | 35.83 (+0.56) | 7.5 (+0.26) | -7017 | 0 | 3438 | 0 | 1561 | 0 | 0 | ||||
| 2025-03-31 | 30.28 (-0.21) | 35.27 (+1.07) | 7.24 (+0.34) | 85 | 0 | 6529 | 0 | 2073 | 0 | 0 | ||||
| 2025-02-27 | 30.49 (+1.42) | 34.2 (-0.33) | 6.9 (-0.04) | 13656 | 0 | -1969 | 0 | -216 | 0 | 0 | ||||
| 2025-01-22 | 29.07 (+0.31) | 34.53 (+0.63) | 6.94 (+0.3) | 2516 | 0 | -319 | 0 | 1797 | 0 | 0 | ||||
| 2024-12-31 | 28.76 (-0.43) | 33.9 (-0.27) | 6.64 (+0.21) | -8 | 0.02 | -1612 | 3.19 | 1293 | 2.56 | 50535 | 502.0 | 486.0 | 507.0 | 478.0 |
| 2024-11-29 | 29.19 (-2.96) | 34.17 (+2.41) | 6.43 (+0.21) | -20852 | 27.07 | 14706 | 19.09 | 1265 | 1.64 | 77037 | 484.0 | 493.5 | 503.0 | 477.0 |
| 2024-10-30 | 32.15 (-0.83) | 31.76 (+0.83) | 6.22 (+0.15) | -1192 | 2.52 | 2849 | 6.03 | 922 | 1.95 | 47274 | 503.0 | 518.0 | 534.0 | 501.0 |
| 2024-09-30 | 32.98 (-0.71) | 30.93 (+1.23) | 6.07 (+0.11) | -4608 | 0 | 7468 | 0 | 685 | 0 | 0 | ||||
| 2024-08-30 | 33.69 (-1.39) | 29.7 (+1.85) | 5.96 (-0.29) | -7101 | 0 | 11233 | 0 | -1772 | 0 | 0 | ||||
| 2024-07-31 | 35.08 (-0.99) | 27.85 (+2.23) | 6.25 (-0.11) | -15070 | 0 | 12016 | 0 | -708 | 0 | 0 | ||||
| 2024-06-28 | 36.07 (-3.66) | 25.62 (+2.96) | 6.36 (+0.23) | -16646 | 0 | 18058 | 0 | 1398 | 0 | 0 | ||||
| 2024-05-31 | 39.73 (-4.33) | 22.66 (+4.75) | 6.13 (+0.01) | -30558 | 0 | 28847 | 0 | 113 | 0 | 0 | ||||
| 2024-04-30 | 44.06 (-0.8) | 17.91 (+0.83) | 6.12 (+0.19) | -6695 | 0 | 5714 | 0 | 1148 | 0 | 0 | ||||
| 2024-03-29 | 44.86 (-4.24) | 17.08 (+3.99) | 5.93 (-0.26) | -25792 | 0 | 24259 | 0 | -1618 | 0 | 0 | ||||
| 2024-02-29 | 49.1 (-0.53) | 13.09 (+0.65) | 6.19 (+0.35) | -6057 | 0 | 3932 | 0 | 2137 | 0 | 0 | ||||
| 2024-01-31 | 49.63 (-0.53) | 12.44 (+1.01) | 5.84 (+0.41) | -4046 | 0 | 4870 | 0 | 2512 | 0 | 0 | ||||
| 2023-12-29 | 50.16 (-1.99) | 11.43 (+2.02) | 5.43 (-0.17) | -11535 | 15.38 | 12293 | 16.39 | -1023 | 1.36 | 75003 | 517.0 | 506.0 | 522.0 | 491.5 |
| 2023-11-30 | 52.15 (+2.11) | 9.41 (+0.58) | 5.6 (+0.05) | 15156 | 12.99 | 3522 | 3.02 | 281 | 0.24 | 116635 | 511.0 | 457.0 | 517.0 | 455.0 |
| 2023-10-31 | 50.04 (+1.02) | 8.83 (+0.1) | 5.55 (+0.21) | 4258 | 5.75 | 2983 | 4.02 | 1273 | 1.72 | 74114 | 454.5 | 424.5 | 459.0 | 420.0 |
| 2023-09-28 | 49.02 (+0.44) | 8.73 (+1.08) | 5.34 (-0.09) | 6333 | 0 | 6579 | 0 | -524 | 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 | 48.58 (-1.28) | 7.65 (+0.39) | 5.43 (-0.35) | -10920 | 0 | 2380 | 0 | -2141 | 0 | 0 | ||||
| 2023-07-31 | 49.86 (+1.75) | 7.26 (-1.32) | 5.78 (-0.2) | 6797 | 0 | -8805 | 0 | -1206 | 0 | 0 | ||||
| 2023-06-30 | 48.11 (-0.81) | 8.58 (-1.67) | 5.98 (+0.29) | -1341 | 0 | -10152 | 0 | 1775 | 0 | 0 | ||||
| 2023-05-31 | 48.92 (-1.57) | 10.25 (-0.92) | 5.69 (+0.23) | -8316 | 0 | -5590 | 0 | 1395 | 0 | 0 | ||||
| 2023-04-28 | 50.49 (-0.07) | 11.17 (-0.05) | 5.46 (+0.27) | 1392 | 0 | -281 | 0 | 1608 | 0 | 0 | ||||
| 2023-03-31 | 50.56 (+2.33) | 11.22 (+0.88) | 5.19 (-0.06) | 14341 | 0 | 3378 | 0 | -321 | 0 | 0 | ||||
| 2023-02-24 | 48.23 (+1.43) | 10.34 (+0.57) | 5.25 (+0.15) | 9590 | 0 | 3438 | 0 | 907 | 0 | 0 | ||||
| 2023-01-31 | 46.8 (+1.83) | 9.77 (+1.19) | 5.1 (+0.1) | 12362 | 0 | 7240 | 0 | 554 | 0 | 0 | ||||
| 2022-12-30 | 44.97 (+0.93) | 8.58 (-0.07) | 5.0 (+0.04) | 9249 | 6.28 | -5839 | 3.97 | 290 | 0.2 | 147246 | 315.5 | 300.5 | 329.0 | 292.0 |
| 2022-11-30 | 44.04 (+0.95) | 8.65 (+0.59) | 4.96 (-0.1) | 1623 | 1.16 | 3619 | 2.58 | -624 | 0.44 | 140322 | 298.5 | 242.5 | 321.5 | 239.0 |
| 2022-10-31 | 43.09 (-0.31) | 8.06 (+1.18) | 5.06 (+1.06) | -3208 | 3.44 | 915 | 0.98 | 6454 | 6.93 | 93137 | 241.0 | 215.5 | 253.0 | 213.5 |
| 2022-09-30 | 43.4 (-1.77) | 6.88 (+0.77) | 4.0 (+0.49) | -9700 | 0 | 4723 | 0 | 2995 | 0 | 0 | ||||
| 2022-08-31 | 45.17 (-1.57) | 6.11 (+0.25) | 3.51 (+0.5) | -5878 | 0 | 1480 | 0 | 2999 | 0 | 0 | ||||
| 2022-07-29 | 46.74 (+1.3) | 5.86 (-0.52) | 3.01 (+0.36) | 6854 | 0 | -3159 | 0 | 2222 | 0 | 0 | ||||
| 2022-06-30 | 45.44 (-3.1) | 6.38 (+1.53) | 2.65 (+0.58) | -18788 | 0 | 5123 | 0 | 3533 | 0 | 0 | ||||
| 2022-05-31 | 48.54 (-0.28) | 4.85 (-0.46) | 2.07 (+0.04) | -1515 | 0 | -2789 | 0 | 235 | 0 | 0 | ||||
| 2022-04-29 | 48.82 (-1.33) | 5.31 (+0.16) | 2.03 (+0.04) | -8675 | 0 | 966 | 0 | 228 | 0 | 0 | ||||
| 2022-03-31 | 50.15 (-2.23) | 5.15 (+0.42) | 1.99 (-0.21) | -13229 | 0 | 855 | 0 | -1256 | 0 | 0 | ||||
| 2022-02-25 | 52.38 (-4.65) | 4.73 (-0.43) | 2.2 (+0.01) | -27954 | 0 | -2609 | 0 | 59 | 0 | 0 | ||||
| 2022-01-26 | 57.03 (-0.26) | 5.16 (-0.57) | 2.19 (-0.04) | -1458 | 0 | -3477 | 0 | -254 | 0 | 0 | ||||
| 2021-12-30 | 57.29 (+1.53) | 5.73 (+2.2) | 2.23 (-0.06) | 8384 | 5.9 | 13393 | 9.42 | -353 | 0.25 | 142196 | 539.0 | 465.5 | 544.0 | 465.5 |
| 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 | |||
| 2021-11-30 | 55.76 (-0.81) | 3.53 (+0.18) | 2.29 (+0.02) | -3998 | 2.06 | 1075 | 0.56 | 107 | 0.06 | 193655 | 465.5 | 427.0 | 504.0 | 405.5 |
| 2021-10-29 | 56.57 (-0.66) | 3.35 (+0.32) | 2.27 (-0.18) | -3689 | 3.5 | 1977 | 1.87 | -1058 | 1.0 | 105469 | 415.5 | 405.0 | 423.5 | 364.0 |
| 2021-09-30 | 57.23 (-0.11) | 3.03 (-0.38) | 2.45 (-0.12) | -1572 | 0 | -1669 | 0 | -756 | 0 | 0 | ||||
| 2021-08-31 | 57.34 (-0.38) | 3.41 (-0.06) | 2.57 (-0.44) | -5927 | 0 | -401 | 0 | -2664 | 0 | 0 | ||||
| 2021-07-30 | 57.72 (-0.81) | 3.47 (-0.59) | 3.01 (+0.58) | -4554 | 0 | -3535 | 0 | 3534 | 0 | 0 | ||||
| 2021-06-30 | 58.53 (+0.02) | 4.06 (-1.1) | 2.43 (+0.03) | -225 | 0 | -7567 | 0 | 138 | 0 | 0 | ||||
| 2021-05-31 | 58.51 (-0.41) | 5.16 (-0.62) | 2.4 (-0.27) | -5999 | 0 | -3755 | 0 | -1624 | 0 | 0 | ||||
| 2021-04-29 | 58.92 (+0.08) | 5.78 (+0.12) | 2.67 (+0.08) | -553 | 0 | 717 | 0 | 512 | 0 | 0 | ||||
| 2021-03-31 | 58.84 (-2.79) | 5.66 (+1.67) | 2.59 (+0.35) | -14861 | 0 | 10107 | 0 | 2093 | 0 | 0 | ||||
| 2021-02-26 | 61.63 (-0.92) | 3.99 (-0.36) | 2.24 (+0.07) | -6441 | 0 | -2203 | 0 | 444 | 0 | 0 | ||||
| 2021-01-29 | 62.55 (-1.05) | 4.35 (-0.59) | 2.17 (+0.18) | -8091 | 0 | -3565 | 0 | 1069 | 0 | 0 | ||||
| 2020-12-31 | 63.6 (+1.22) | 4.94 (+0.5) | 1.99 (-0.35) | 8574 | 6.26 | 1525 | 1.11 | -2123 | 1.55 | 137020 | 369.0 | 304.0 | 375.0 | 301.0 |
| 2020-11-30 | 62.38 (+1.49) | 4.44 (+0.09) | 2.34 (+0.2) | 10708 | 7.98 | 569 | 0.42 | 1237 | 0.92 | 134179 | 299.0 | 268.0 | 309.0 | 259.0 |
| 2020-10-30 | 60.89 (-0.05) | 4.35 (+0.35) | 2.14 (+0.18) | -366 | 0.41 | 2165 | 2.45 | 1115 | 1.26 | 88382 | 267.0 | 265.0 | 290.0 | 258.5 |
| 2020-09-30 | 60.94 (+1.03) | 4.0 (-0.18) | 1.96 (+0.04) | 6629 | 0 | 654 | 0 | 220 | 0 | 0 | ||||
| 2020-08-31 | 59.91 (-0.55) | 4.18 (-0.44) | 1.92 (-0.14) | -3356 | 0 | -2705 | 0 | -827 | 0 | 0 | ||||
| 2020-07-31 | 60.46 (+0.1) | 4.62 (+1.05) | 2.06 (-0.3) | -631 | 0 | 6438 | 0 | -1873 | 0 | 0 | ||||
| 2020-06-30 | 60.36 (+0.21) | 3.57 (+0.63) | 2.36 (+0.1) | 3873 | 0 | 4059 | 0 | 627 | 0 | 0 | ||||
| 2020-05-29 | 60.15 () | 2.94 () | 2.26 () | 745 | 0 | 2005 | 0 | 467 | 0 | 0 | ||||
