- 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 | 13.08 (-1.26) | 1.45 (+0.02) | 1.7 (-0.2) | -1144 | 23.84 | 25 | 0.52 | -184 | 3.83 | 4798 | 487.0 | 498.5 | 502.0 | 486.5 |
| 2025-04-29 | 14.34 (+0.01) | 1.43 (-0.02) | 1.9 (-0.01) | 44 | 2.34 | -22 | 1.17 | -8 | 0.43 | 1877 | 510.0 | 505.0 | 510.0 | 502.0 |
| 2025-04-28 | 14.33 (-0.42) | 1.45 (+0.02) | 1.91 (-0.07) | -450 | 7.83 | 16 | 0.28 | -60 | 1.04 | 5746 | 506.0 | 508.0 | 521.0 | 499.5 |
| 2025-04-25 | 14.75 (+0.33) | 1.43 (+0.49) | 1.98 (+0.1) | 283 | 5.02 | 445 | 7.9 | 84 | 1.49 | 5636 | 502.0 | 495.0 | 510.0 | 490.0 |
| 2025-04-24 | 14.42 (+0.81) | 0.94 (+0.45) | 1.88 (-0.04) | 893 | 14.08 | 415 | 6.54 | -31 | 0.49 | 6341 | 465.5 | 465.0 | 466.0 | 448.0 |
| 2025-04-23 | 13.61 (-0.34) | 0.49 (-0.22) | 1.92 (+0.14) | -110 | 2.22 | -201 | 4.05 | 131 | 2.64 | 4963 | 461.5 | 462.0 | 471.0 | 451.5 |
| 2025-04-22 | 13.95 (-0.11) | 0.71 (-0.18) | 1.78 (-0.02) | 71 | 1.53 | -121 | 2.6 | -26 | 0.56 | 4653 | 442.5 | 445.0 | 461.0 | 440.5 |
| 2025-04-21 | 14.06 (-0.06) | 0.89 (-0.05) | 1.8 (-0.13) | -44 | 1.02 | -49 | 1.14 | -111 | 2.57 | 4312 | 454.5 | 471.5 | 477.0 | 454.5 |
| 2025-04-18 | 14.12 (+0.6) | 0.94 (0.0) | 1.93 (+0.02) | 548 | 10.75 | 0 | 0.0 | 14 | 0.27 | 5099 | 482.5 | 468.5 | 484.0 | 459.5 |
| 2025-04-17 | 13.52 (+0.85) | 0.94 (-0.41) | 1.91 (-0.09) | 1047 | 10.31 | -373 | 3.67 | -77 | 0.76 | 10155 | 467.5 | 439.5 | 474.5 | 430.0 |
| 2025-04-16 | 12.67 (-0.34) | 1.35 (0.0) | 2.0 (-0.2) | -293 | 4.58 | 0 | 0.0 | -188 | 2.94 | 6400 | 460.0 | 497.0 | 504.0 | 460.0 |
| 2025-04-15 | 13.01 (+0.26) | 1.35 (0.0) | 2.2 (+0.17) | 339 | 7.49 | 5 | 0.11 | 157 | 3.47 | 4529 | 511.0 | 488.0 | 517.0 | 484.0 |
| 2025-04-14 | 12.75 (+0.53) | 1.35 (+0.01) | 2.03 (-0.07) | 321 | 5.87 | 4 | 0.07 | -61 | 1.12 | 5465 | 486.0 | 500.0 | 515.0 | 479.5 |
| 2025-04-11 | 12.22 (+1.15) | 1.34 (+0.03) | 2.1 (-0.07) | 1486 | 21.2 | 34 | 0.49 | -65 | 0.93 | 7010 | 479.0 | 412.0 | 479.0 | 395.0 |
| 2025-04-10 | 11.07 (+0.28) | 1.31 (-0.01) | 2.17 (+0.01) | 227 | 21.52 | -11 | 1.04 | 5 | 0.47 | 1055 | 436.5 | 436.5 | 436.5 | 436.5 |
| 2025-04-09 | 10.79 (+0.53) | 1.32 (0.0) | 2.16 (-0.15) | 519 | 17.96 | 0 | 0.0 | -130 | 4.5 | 2889 | 397.0 | 398.0 | 413.5 | 397.0 |
| 2025-04-08 | 10.26 (+0.21) | 1.32 (0.0) | 2.31 (+0.21) | 187 | 12.01 | 0 | 0.0 | 182 | 11.69 | 1557 | 441.0 | 441.0 | 441.0 | 441.0 |
| 2025-04-07 | 10.05 (-0.2) | 1.32 (0.0) | 2.1 (-0.01) | 20 | 13.33 | 0 | 0.0 | -3 | 2.0 | 150 | 490.0 | 490.0 | 490.0 | 490.0 |
| 2025-04-02 | 10.25 (-0.39) | 1.32 (0.0) | 2.11 (-0.02) | -179 | 8.28 | 0 | 0.0 | -19 | 0.88 | 2163 | 544.0 | 541.0 | 551.0 | 534.0 |
| 2025-04-01 | 10.64 (+0.11) | 1.32 (0.0) | 2.13 (+0.02) | 143 | 4.57 | 0 | 0.0 | 14 | 0.45 | 3129 | 535.0 | 535.0 | 540.0 | 527.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-31 | 10.53 (-0.76) | 1.32 (-0.02) | 2.11 (-0.14) | -693 | 16.52 | -23 | 0.55 | -122 | 2.91 | 4196 | 530.0 | 560.0 | 564.0 | 530.0 |
| 2025-03-28 | 11.29 (-0.28) | 1.34 (0.0) | 2.25 (-0.04) | -610 | 23.43 | 2 | 0.08 | -35 | 1.34 | 2604 | 588.0 | 599.0 | 603.0 | 586.0 |
| 2025-03-27 | 11.57 (0.0) | 1.34 (0.0) | 2.29 (-0.1) | -48 | 1.76 | 0 | 0.0 | -87 | 3.19 | 2725 | 611.0 | 595.0 | 611.0 | 582.0 |
| 2025-03-26 | 11.57 (-0.25) | 1.34 (+0.02) | 2.39 (+0.03) | -324 | 19.88 | 20 | 1.23 | 25 | 1.53 | 1630 | 606.0 | 612.0 | 617.0 | 601.0 |
| 2025-03-25 | 11.82 (-0.56) | 1.32 (0.0) | 2.36 (-0.05) | -233 | 11.61 | 0 | 0.0 | -44 | 2.19 | 2007 | 610.0 | 626.0 | 627.0 | 610.0 |
| 2025-03-24 | 12.38 (-0.28) | 1.32 (+0.06) | 2.41 (-0.11) | -196 | 10.55 | 48 | 2.58 | -102 | 5.49 | 1858 | 612.0 | 637.0 | 642.0 | 612.0 |
| 2025-03-21 | 12.66 (-0.28) | 1.26 (+0.04) | 2.52 (-0.08) | -221 | 10.5 | 40 | 1.9 | -80 | 3.8 | 2105 | 633.0 | 636.0 | 637.0 | 623.0 |
| 2025-03-20 | 12.94 (+1.47) | 1.22 (0.0) | 2.6 (-0.19) | 1737 | 30.68 | 0 | 0.0 | -165 | 2.91 | 5661 | 636.0 | 597.0 | 639.0 | 597.0 |
| 2025-03-19 | 11.47 (+0.66) | 1.22 (0.0) | 2.79 (-0.34) | -221 | 7.2 | 1 | 0.03 | -312 | 10.17 | 3069 | 588.0 | 624.0 | 624.0 | 587.0 |
| 2025-03-18 | 10.81 (+0.37) | 1.22 (+0.06) | 3.13 (+0.02) | -229 | 20.32 | 50 | 4.44 | 17 | 1.51 | 1127 | 620.0 | 625.0 | 629.0 | 619.0 |
| 2025-03-17 | 10.44 (-0.02) | 1.16 (-0.01) | 3.11 (+0.03) | -39 | 3.15 | -2 | 0.16 | 28 | 2.26 | 1238 | 616.0 | 630.0 | 636.0 | 616.0 |
| 2025-03-14 | 10.46 (+0.13) | 1.17 (0.0) | 3.08 (+0.21) | 124 | 5.53 | 0 | 0.0 | 193 | 8.61 | 2241 | 619.0 | 625.0 | 635.0 | 613.0 |
| 2025-03-13 | 10.33 (+0.09) | 1.17 (0.0) | 2.87 (-0.01) | 178 | 6.31 | 0 | 0.0 | -14 | 0.5 | 2821 | 619.0 | 646.0 | 650.0 | 616.0 |
| 2025-03-12 | 10.24 (-0.46) | 1.17 (0.0) | 2.88 (+0.02) | -322 | 10.25 | 0 | 0.0 | 20 | 0.64 | 3140 | 630.0 | 653.0 | 668.0 | 628.0 |
| 2025-03-11 | 10.7 (-0.25) | 1.17 (-0.01) | 2.86 (+0.02) | -229 | 7.58 | -14 | 0.46 | 17 | 0.56 | 3020 | 646.0 | 650.0 | 658.0 | 637.0 |
| 2025-03-10 | 10.95 (+0.18) | 1.18 (0.0) | 2.84 (-0.08) | 270 | 11.14 | 0 | 0.0 | -71 | 2.93 | 2424 | 669.0 | 669.0 | 677.0 | 663.0 |
| 2025-03-07 | 10.77 (-0.27) | 1.18 (0.0) | 2.92 (-0.15) | -363 | 13.61 | 0 | 0.0 | -131 | 4.91 | 2668 | 660.0 | 665.0 | 674.0 | 654.0 |
| 2025-03-06 | 11.04 (+0.68) | 1.18 (+0.16) | 3.07 (+0.19) | 596 | 11.94 | 150 | 3.0 | 171 | 3.43 | 4992 | 680.0 | 668.0 | 693.0 | 664.0 |
| 2025-03-05 | 10.36 (-0.38) | 1.02 (0.0) | 2.88 (+0.09) | -351 | 7.0 | -2 | 0.04 | 84 | 1.67 | 5015 | 661.0 | 668.0 | 684.0 | 660.0 |
| 2025-03-04 | 10.74 (+0.6) | 1.02 (0.0) | 2.79 (+0.08) | 213 | 5.21 | 1 | 0.02 | 67 | 1.64 | 4085 | 660.0 | 642.0 | 665.0 | 630.0 |
| 2025-03-03 | 10.14 (-0.45) | 1.02 (0.0) | 2.71 (+0.1) | -217 | 9.58 | 1 | 0.04 | 91 | 4.02 | 2266 | 671.0 | 675.0 | 686.0 | 668.0 |
| 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 | 10.59 (-0.3) | 1.02 (+0.02) | 2.61 (+0.44) | -141 | 2.86 | 19 | 0.39 | 402 | 8.17 | 4922 | 689.0 | 694.0 | 696.0 | 666.0 |
| 2025-02-26 | 10.89 (+1.63) | 1.0 (0.0) | 2.17 (+0.5) | 1458 | 26.32 | -2 | 0.04 | 451 | 8.14 | 5539 | 695.0 | 636.0 | 695.0 | 634.0 |
| 2025-02-25 | 9.26 (-0.39) | 1.0 (-0.16) | 1.67 (+0.18) | -352 | 12.51 | -146 | 5.19 | 165 | 5.86 | 2814 | 637.0 | 635.0 | 638.0 | 616.0 |
| 2025-02-24 | 9.65 (+0.02) | 1.16 (+0.02) | 1.49 (-0.03) | 18 | 1.06 | 20 | 1.17 | -22 | 1.29 | 1705 | 645.0 | 647.0 | 659.0 | 639.0 |
| 2025-02-21 | 9.63 (-0.76) | 1.14 (0.0) | 1.52 (0.0) | -301 | 30.62 | -2 | 0.2 | -9 | 0.92 | 983 | 648.0 | 652.0 | 658.0 | 647.0 |
| 2025-02-20 | 10.39 (+0.8) | 1.14 (-0.04) | 1.52 (-0.07) | 831 | 39.67 | -36 | 1.72 | -61 | 2.91 | 2095 | 660.0 | 643.0 | 660.0 | 640.0 |
| 2025-02-19 | 9.59 (+0.14) | 1.18 (-0.01) | 1.59 (+0.59) | 81 | 3.07 | -14 | 0.53 | 541 | 20.48 | 2642 | 652.0 | 645.0 | 652.0 | 640.0 |
| 2025-02-18 | 9.45 (+0.23) | 1.19 (0.0) | 1.0 (+0.15) | 164 | 9.03 | 0 | 0.0 | 135 | 7.43 | 1816 | 643.0 | 640.0 | 648.0 | 631.0 |
| 2025-02-17 | 9.22 (+0.15) | 1.19 (0.0) | 0.85 (+0.07) | 65 | 3.47 | 0 | 0.0 | 65 | 3.47 | 1874 | 640.0 | 638.0 | 646.0 | 634.0 |
| 2025-02-14 | 9.07 (+0.18) | 1.19 (0.0) | 0.78 (+0.09) | 146 | 6.01 | 0 | 0.0 | 80 | 3.29 | 2431 | 629.0 | 613.0 | 635.0 | 604.0 |
| 2025-02-13 | 8.89 (+0.14) | 1.19 (0.0) | 0.69 (+0.05) | -124 | 7.19 | 0 | 0.0 | 43 | 2.49 | 1725 | 611.0 | 605.0 | 615.0 | 605.0 |
| 2025-02-12 | 8.75 (+0.58) | 1.19 (-0.01) | 0.64 (+0.01) | 415 | 12.55 | -8 | 0.24 | 10 | 0.3 | 3306 | 610.0 | 598.0 | 630.0 | 598.0 |
| 2025-02-11 | 8.17 (-0.27) | 1.2 (-0.01) | 0.63 (+0.04) | -306 | 15.4 | -4 | 0.2 | 38 | 1.91 | 1987 | 594.0 | 595.0 | 609.0 | 590.0 |
| 2025-02-10 | 8.44 (+0.06) | 1.21 (-0.08) | 0.59 (-0.01) | 93 | 5.85 | -78 | 4.91 | -12 | 0.76 | 1589 | 587.0 | 579.0 | 587.0 | 572.0 |
| 2025-02-07 | 8.38 (-0.03) | 1.29 (-0.01) | 0.6 (+0.07) | -28 | 1.55 | -4 | 0.22 | 67 | 3.71 | 1806 | 591.0 | 582.0 | 596.0 | 574.0 |
| 2025-02-06 | 8.41 (-0.02) | 1.3 (0.0) | 0.53 (-0.01) | -14 | 0.72 | 0 | 0.0 | -10 | 0.51 | 1944 | 579.0 | 580.0 | 584.0 | 571.0 |
| 2025-02-05 | 8.43 (+0.22) | 1.3 (-0.06) | 0.54 (+0.11) | 192 | 7.28 | -60 | 2.27 | 96 | 3.64 | 2638 | 571.0 | 565.0 | 584.0 | 565.0 |
| 2025-02-04 | 8.21 (-0.4) | 1.36 (-0.35) | 0.43 (+0.04) | -389 | 9.75 | -318 | 7.97 | 41 | 1.03 | 3989 | 556.0 | 570.0 | 575.0 | 540.0 |
| 2025-02-03 | 8.61 (-0.85) | 1.71 (-0.67) | 0.39 (-0.02) | -798 | 29.33 | -604 | 22.2 | -15 | 0.55 | 2721 | 571.0 | 573.0 | 582.0 | 571.0 |
| 2025-01-22 | 9.46 (+0.23) | 2.38 (+0.05) | 0.41 (-0.03) | 285 | 17.48 | -64 | 3.93 | -35 | 2.15 | 1630 | 634.0 | 635.0 | 641.0 | 633.0 |
| 2025-01-21 | 9.23 (-0.45) | 2.33 (-0.03) | 0.44 (-0.08) | -447 | 26.29 | -25 | 1.47 | -71 | 4.18 | 1700 | 625.0 | 634.0 | 637.0 | 623.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-01-20 | 9.68 (+0.35) | 2.36 (-0.07) | 0.52 (+0.01) | 337 | 14.26 | -69 | 2.92 | 15 | 0.63 | 2364 | 640.0 | 628.0 | 649.0 | 626.0 |
| 2025-01-17 | 9.33 (+0.56) | 2.43 (-0.13) | 0.51 (-0.04) | 483 | 23.25 | -115 | 5.54 | -44 | 2.12 | 2077 | 632.0 | 626.0 | 635.0 | 614.0 |
| 2025-01-16 | 8.77 (+0.41) | 2.56 (-0.06) | 0.55 (-0.1) | 304 | 13.0 | -61 | 2.61 | -84 | 3.59 | 2339 | 622.0 | 634.0 | 638.0 | 617.0 |
| 2025-01-15 | 8.36 (-0.44) | 2.62 (-0.04) | 0.65 (+0.14) | -400 | 16.63 | -34 | 1.41 | 121 | 5.03 | 2405 | 611.0 | 636.0 | 638.0 | 610.0 |
| 2025-01-14 | 8.8 (-0.31) | 2.66 (0.0) | 0.51 (+0.1) | -222 | 10.5 | 0 | 0.0 | 89 | 4.21 | 2114 | 640.0 | 625.0 | 640.0 | 621.0 |
| 2025-01-13 | 9.11 (-0.05) | 2.66 (-0.01) | 0.41 (-0.05) | -71 | 2.44 | -12 | 0.41 | -41 | 1.41 | 2907 | 625.0 | 631.0 | 636.0 | 604.0 |
| 2025-01-10 | 9.16 (-1.02) | 2.67 (-0.06) | 0.46 (-0.1) | -876 | 24.27 | -50 | 1.39 | -93 | 2.58 | 3609 | 637.0 | 660.0 | 660.0 | 630.0 |
| 2025-01-09 | 10.18 (-0.71) | 2.73 (-0.01) | 0.56 (0.0) | -620 | 17.97 | -13 | 0.38 | -3 | 0.09 | 3451 | 658.0 | 685.0 | 698.0 | 657.0 |
| 2025-01-08 | 10.89 (-0.75) | 2.74 (-0.01) | 0.56 (+0.02) | -613 | 28.41 | -1 | 0.05 | 20 | 0.93 | 2158 | 686.0 | 697.0 | 699.0 | 684.0 |
| 2025-01-07 | 11.64 (+0.75) | 2.75 (+0.3) | 0.54 (-0.11) | 672 | 17.19 | 272 | 6.96 | -97 | 2.48 | 3910 | 707.0 | 699.0 | 713.0 | 696.0 |
| 2025-01-06 | 10.89 (+0.53) | 2.45 (+0.25) | 0.65 (+0.03) | 483 | 16.77 | 225 | 7.81 | 32 | 1.11 | 2880 | 687.0 | 678.0 | 694.0 | 677.0 |
| 2025-01-03 | 10.36 (-0.15) | 2.2 (+0.01) | 0.62 (+0.03) | -244 | 13.27 | 9 | 0.49 | 19 | 1.03 | 1839 | 666.0 | 678.0 | 682.0 | 659.0 |
| 2025-01-02 | 10.51 (-0.1) | 2.19 (+0.2) | 0.59 (-0.03) | -106 | 4.66 | 180 | 7.91 | -20 | 0.88 | 2276 | 670.0 | 669.0 | 691.0 | 667.0 |
| 2024-12-31 | 10.61 (-0.44) | 1.99 (-0.1) | 0.62 (-0.04) | -264 | 17.19 | -92 | 5.99 | -37 | 2.41 | 1536 | 672.0 | 686.0 | 689.0 | 668.0 |
| 2024-12-30 | 11.05 (+0.06) | 2.09 (0.0) | 0.66 (-0.01) | 6 | 0.55 | 0 | 0.0 | -17 | 1.56 | 1091 | 685.0 | 684.0 | 695.0 | 683.0 |
| 2024-12-27 | 10.99 (-0.3) | 2.09 (0.0) | 0.67 (-0.12) | -158 | 10.78 | 0 | 0.0 | -103 | 7.03 | 1465 | 690.0 | 698.0 | 698.0 | 684.0 |
| 2024-12-26 | 11.29 (+0.74) | 2.09 (+0.05) | 0.79 (+0.1) | 661 | 18.21 | 49 | 1.35 | 87 | 2.4 | 3630 | 698.0 | 673.0 | 698.0 | 665.0 |
| 2024-12-25 | 10.55 (+0.11) | 2.04 (+0.03) | 0.69 (-0.02) | 99 | 8.82 | 30 | 2.67 | -13 | 1.16 | 1122 | 670.0 | 669.0 | 676.0 | 667.0 |
| 2024-12-24 | 10.44 (-0.27) | 2.01 (+0.11) | 0.71 (-0.02) | -265 | 17.79 | 96 | 6.44 | -20 | 1.34 | 1490 | 664.0 | 678.0 | 678.0 | 663.0 |
| 2024-12-23 | 10.71 (+0.33) | 1.9 (+0.07) | 0.73 (+0.15) | 278 | 12.1 | 62 | 2.7 | 132 | 5.75 | 2297 | 673.0 | 667.0 | 680.0 | 657.0 |
| 2024-12-20 | 10.38 (-0.4) | 1.83 (0.0) | 0.58 (-0.11) | -362 | 17.6 | 0 | 0.0 | -92 | 4.47 | 2057 | 651.0 | 668.0 | 672.0 | 651.0 |
| 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 | |||
| 2024-12-19 | 10.78 (+0.05) | 1.83 (-0.31) | 0.69 (+0.04) | 38 | 1.69 | -280 | 12.48 | 34 | 1.52 | 2243 | 666.0 | 642.0 | 666.0 | 641.0 |
| 2024-12-18 | 10.73 (-0.76) | 2.14 (-0.23) | 0.65 (+0.29) | -629 | 20.52 | -207 | 6.75 | 260 | 8.48 | 3066 | 661.0 | 659.0 | 662.0 | 638.0 |
| 2024-12-17 | 11.49 (-0.44) | 2.37 (0.0) | 0.36 (+0.14) | -337 | 15.21 | -6 | 0.27 | 130 | 5.87 | 2215 | 662.0 | 654.0 | 665.0 | 654.0 |
| 2024-12-16 | 11.93 (-1.22) | 2.37 (-0.14) | 0.22 (-0.06) | -1089 | 26.65 | -122 | 2.99 | -56 | 1.37 | 4087 | 654.0 | 694.0 | 698.0 | 654.0 |
| 2024-12-13 | 13.15 (-0.28) | 2.51 (-0.19) | 0.28 (+0.05) | -279 | 13.44 | -174 | 8.38 | 48 | 2.31 | 2076 | 690.0 | 695.0 | 704.0 | 685.0 |
| 2024-12-12 | 13.43 (+0.23) | 2.7 (+0.02) | 0.23 (-0.02) | 173 | 7.15 | 15 | 0.62 | -20 | 0.83 | 2419 | 701.0 | 707.0 | 721.0 | 698.0 |
| 2024-12-11 | 13.2 (+0.41) | 2.68 (-0.07) | 0.25 (+0.02) | 380 | 16.71 | -67 | 2.95 | 18 | 0.79 | 2274 | 699.0 | 691.0 | 708.0 | 691.0 |
| 2024-12-10 | 12.79 (-0.91) | 2.75 (-0.07) | 0.23 (-0.08) | -792 | 25.26 | -57 | 1.82 | -77 | 2.46 | 3136 | 694.0 | 712.0 | 712.0 | 689.0 |
| 2024-12-09 | 13.7 (+0.45) | 2.82 (+0.01) | 0.31 (-0.03) | 406 | 16.16 | 6 | 0.24 | -24 | 0.96 | 2512 | 716.0 | 713.0 | 723.0 | 701.0 |
| 2024-12-06 | 13.25 (-0.16) | 2.81 (0.0) | 0.34 (+0.01) | -173 | 6.66 | 0 | 0.0 | 8 | 0.31 | 2598 | 714.0 | 718.0 | 734.0 | 712.0 |
| 2024-12-05 | 13.41 (-0.33) | 2.81 (+0.19) | 0.33 (+0.09) | -271 | 10.24 | 180 | 6.8 | 87 | 3.29 | 2646 | 716.0 | 724.0 | 729.0 | 716.0 |
| 2024-12-04 | 13.74 (-0.08) | 2.62 (-0.3) | 0.24 (0.0) | -70 | 2.09 | -275 | 8.23 | -3 | 0.09 | 3342 | 718.0 | 725.0 | 729.0 | 716.0 |
| 2024-12-03 | 13.82 (+1.04) | 2.92 (+0.06) | 0.24 (+0.04) | 971 | 16.83 | 56 | 0.97 | 40 | 0.69 | 5770 | 725.0 | 725.0 | 735.0 | 716.0 |
| 2024-12-02 | 12.78 (+0.61) | 2.86 (+0.13) | 0.2 (+0.11) | 644 | 14.17 | 109 | 2.4 | 97 | 2.13 | 4546 | 706.0 | 686.0 | 708.0 | 684.0 |
| 2024-11-29 | 12.17 (-0.03) | 2.73 (+0.03) | 0.09 (+0.03) | 16 | 0.82 | 32 | 1.63 | 27 | 1.38 | 1963 | 682.0 | 666.0 | 685.0 | 666.0 |
| 2024-11-28 | 12.2 (-0.05) | 2.7 (0.0) | 0.06 (+0.06) | 38 | 1.67 | 1 | 0.04 | 53 | 2.32 | 2282 | 674.0 | 670.0 | 674.0 | 651.0 |
| 2024-11-27 | 12.25 (-0.09) | 2.7 (+0.02) | 0.0 (-0.07) | -125 | 4.88 | 20 | 0.78 | -96 | 3.74 | 2564 | 666.0 | 686.0 | 689.0 | 665.0 |
| 2024-11-26 | 12.34 (0.0) | 2.68 (-0.36) | 0.07 (+0.02) | 77 | 2.55 | -331 | 10.97 | 11 | 0.36 | 3017 | 683.0 | 685.0 | 695.0 | 678.0 |
| 2024-11-25 | 12.34 (-0.24) | 3.04 (0.0) | 0.05 (-0.05) | -192 | 8.83 | 0 | 0.0 | -38 | 1.75 | 2174 | 696.0 | 698.0 | 705.0 | 692.0 |
| 2024-11-22 | 12.58 (-0.21) | 3.04 (+0.01) | 0.1 (0.0) | -137 | 3.63 | 7 | 0.19 | -1 | 0.03 | 3769 | 693.0 | 696.0 | 707.0 | 692.0 |
| 2024-11-21 | 12.79 (-0.09) | 3.03 (+0.03) | 0.1 (+0.01) | -81 | 2.07 | 28 | 0.72 | 7 | 0.18 | 3908 | 685.0 | 694.0 | 708.0 | 685.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-20 | 12.88 (-0.29) | 3.0 (+0.29) | 0.09 (-0.03) | -171 | 2.57 | 264 | 3.97 | -25 | 0.38 | 6642 | 694.0 | 698.0 | 712.0 | 692.0 |
| 2024-11-19 | 13.17 (+0.88) | 2.71 (+0.19) | 0.12 (+0.11) | 793 | 13.51 | 171 | 2.91 | 93 | 1.58 | 5871 | 689.0 | 669.0 | 695.0 | 661.0 |
| 2024-11-18 | 12.29 (-0.26) | 2.52 (+0.05) | 0.01 (+0.01) | -237 | 6.97 | 44 | 1.29 | 13 | 0.38 | 3402 | 648.0 | 661.0 | 668.0 | 645.0 |
| 2024-11-15 | 12.55 (-1.29) | 2.47 (+0.07) | 0.0 (-0.12) | -1166 | 13.78 | 70 | 0.83 | -170 | 2.01 | 8464 | 663.0 | 700.0 | 701.0 | 663.0 |
| 2024-11-14 | 13.84 (+3.45) | 2.4 (+0.71) | 0.12 (-0.18) | 3103 | 25.45 | 648 | 5.31 | -169 | 1.39 | 12192 | 700.0 | 687.0 | 700.0 | 670.0 |
| 2024-11-13 | 10.39 (+0.05) | 1.69 (0.0) | 0.3 (+0.01) | -108 | 3.66 | -4 | 0.14 | 5 | 0.17 | 2949 | 637.0 | 645.0 | 654.0 | 637.0 |
| 2024-11-12 | 10.34 (-0.01) | 1.69 (-0.14) | 0.29 (-0.3) | -114 | 2.89 | -131 | 3.32 | -266 | 6.75 | 3940 | 635.0 | 658.0 | 661.0 | 635.0 |
| 2024-11-11 | 10.35 (-1.17) | 1.83 (+0.1) | 0.59 (-0.06) | -1111 | 26.8 | 98 | 2.36 | -57 | 1.37 | 4146 | 665.0 | 672.0 | 682.0 | 662.0 |
| 2024-11-08 | 11.52 (+1.18) | 1.73 (-0.03) | 0.65 (+0.2) | 1056 | 12.12 | -35 | 0.4 | 186 | 2.14 | 8710 | 681.0 | 660.0 | 687.0 | 653.0 |
| 2024-11-07 | 10.34 (-0.67) | 1.76 (+0.12) | 0.45 (+0.07) | -651 | 11.34 | 118 | 2.06 | 61 | 1.06 | 5739 | 650.0 | 654.0 | 674.0 | 645.0 |
| 2024-11-06 | 11.01 (+0.56) | 1.64 (-0.25) | 0.38 (-0.06) | 478 | 5.39 | -232 | 2.61 | -54 | 0.61 | 8872 | 660.0 | 640.0 | 666.0 | 630.0 |
| 2024-11-05 | 10.45 (-0.54) | 1.89 (-0.29) | 0.44 (+0.25) | -508 | 8.79 | -261 | 4.52 | 226 | 3.91 | 5777 | 636.0 | 596.0 | 643.0 | 596.0 |
| 2024-11-04 | 10.99 (-0.36) | 2.18 (-1.1) | 0.19 (+0.02) | -361 | 4.71 | -1007 | 13.15 | 14 | 0.18 | 7660 | 600.0 | 590.0 | 607.0 | 587.0 |
| 2024-11-01 | 11.35 (-3.7) | 3.28 (-0.26) | 0.17 (+0.03) | -3372 | 33.84 | -231 | 2.32 | 30 | 0.3 | 9964 | 613.0 | 620.0 | 639.0 | 605.0 |
| 2024-10-30 | 15.05 (-0.49) | 3.54 (-0.01) | 0.14 (+0.06) | -425 | 11.18 | -6 | 0.16 | 55 | 1.45 | 3801 | 670.0 | 662.0 | 681.0 | 654.0 |
| 2024-10-29 | 15.54 (+0.18) | 3.55 (-0.17) | 0.08 (-0.08) | 136 | 5.16 | -158 | 5.99 | -76 | 2.88 | 2636 | 652.0 | 670.0 | 671.0 | 651.0 |
| 2024-10-28 | 15.36 (-0.29) | 3.72 (-0.07) | 0.16 (+0.03) | -208 | 6.61 | -66 | 2.1 | 31 | 0.99 | 3147 | 672.0 | 698.0 | 700.0 | 667.0 |
| 2024-10-25 | 15.65 (-0.05) | 3.79 (-0.01) | 0.13 (+0.06) | -63 | 2.55 | -10 | 0.4 | 53 | 2.14 | 2471 | 695.0 | 693.0 | 697.0 | 681.0 |
| 2024-10-24 | 15.7 (-0.23) | 3.8 (-0.18) | 0.07 (-0.14) | -205 | 5.14 | -161 | 4.04 | -127 | 3.19 | 3986 | 692.0 | 720.0 | 722.0 | 688.0 |
| 2024-10-23 | 15.93 (+0.19) | 3.98 (-0.04) | 0.21 (-0.01) | 171 | 10.66 | -36 | 2.24 | -9 | 0.56 | 1604 | 722.0 | 721.0 | 733.0 | 719.0 |
| 2024-10-22 | 15.74 (-0.04) | 4.02 (-0.46) | 0.22 (-0.09) | -41 | 1.29 | -424 | 13.36 | -83 | 2.62 | 3173 | 723.0 | 737.0 | 740.0 | 721.0 |
| 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 | |||
| 2024-10-21 | 15.78 (-0.25) | 4.48 (-0.17) | 0.31 (-0.14) | -176 | 6.34 | -90 | 3.24 | -121 | 4.36 | 2778 | 737.0 | 742.0 | 754.0 | 737.0 |
| 2024-10-18 | 16.03 (+0.47) | 4.65 (+0.07) | 0.45 (+0.05) | 439 | 9.29 | 65 | 1.38 | 44 | 0.93 | 4723 | 740.0 | 743.0 | 758.0 | 734.0 |
| 2024-10-17 | 15.56 (-0.04) | 4.58 (-0.19) | 0.4 (-0.07) | -8 | 0.3 | -170 | 6.47 | -64 | 2.43 | 2629 | 735.0 | 745.0 | 747.0 | 730.0 |
| 2024-10-16 | 15.6 (-0.54) | 4.77 (+0.11) | 0.47 (+0.1) | -357 | 10.03 | 99 | 2.78 | 85 | 2.39 | 3561 | 739.0 | 735.0 | 745.0 | 726.0 |
| 2024-10-15 | 16.14 (+0.87) | 4.66 (+0.09) | 0.37 (+0.26) | 804 | 13.92 | 86 | 1.49 | 243 | 4.21 | 5775 | 751.0 | 735.0 | 755.0 | 735.0 |
| 2024-10-14 | 15.27 (-0.42) | 4.57 (+0.24) | 0.11 (-0.06) | -402 | 8.89 | 216 | 4.78 | -56 | 1.24 | 4520 | 732.0 | 727.0 | 745.0 | 723.0 |
| 2024-10-11 | 15.69 (+0.94) | 4.33 (+0.17) | 0.17 (+0.17) | 865 | 16.89 | 158 | 3.09 | 152 | 2.97 | 5121 | 732.0 | 709.0 | 738.0 | 709.0 |
| 2024-10-09 | 14.75 (-0.45) | 4.16 (+0.01) | 0.0 (0.0) | -462 | 10.3 | 5 | 0.11 | -190 | 4.24 | 4484 | 703.0 | 730.0 | 735.0 | 701.0 |
| 2024-10-08 | 15.2 (+0.61) | 4.15 (+0.12) | 0.0 (0.0) | 565 | 10.94 | 109 | 2.11 | -7 | 0.14 | 5165 | 728.0 | 714.0 | 732.0 | 709.0 |
| 2024-10-07 | 14.59 (-0.26) | 4.03 (+0.36) | 0.0 (-0.12) | -277 | 7.76 | 331 | 9.27 | -142 | 3.98 | 3569 | 709.0 | 717.0 | 719.0 | 703.0 |
| 2024-10-04 | 14.85 (+0.22) | 3.67 (+0.29) | 0.12 (-0.08) | 161 | 3.36 | 261 | 5.44 | -77 | 1.61 | 4797 | 706.0 | 697.0 | 708.0 | 691.0 |
| 2024-10-01 | 14.63 (-0.29) | 3.38 (+0.02) | 0.2 (-0.06) | -321 | 8.07 | 18 | 0.45 | -51 | 1.28 | 3979 | 691.0 | 675.0 | 691.0 | 675.0 |
| 2024-09-30 | 14.92 (-0.67) | 3.36 (-0.01) | 0.26 (-0.27) | -600 | 11.54 | -8 | 0.15 | -246 | 4.73 | 5201 | 672.0 | 688.0 | 693.0 | 670.0 |
| 2024-09-27 | 15.59 (-0.15) | 3.37 (+0.16) | 0.53 (-0.15) | -230 | 2.03 | 146 | 1.29 | -132 | 1.17 | 11327 | 693.0 | 710.0 | 717.0 | 683.0 |
| 2024-09-26 | 15.74 (+0.76) | 3.21 (+0.78) | 0.68 (+0.37) | 358 | 2.95 | 704 | 5.79 | 332 | 2.73 | 12155 | 707.0 | 656.0 | 710.0 | 651.0 |
| 2024-09-25 | 14.98 (-0.16) | 2.43 (0.0) | 0.31 (-0.07) | -167 | 3.12 | 8 | 0.15 | -61 | 1.14 | 5358 | 646.0 | 644.0 | 658.0 | 639.0 |
| 2024-09-24 | 15.14 (0.0) | 2.43 (+0.01) | 0.38 (-0.03) | -10 | 0.42 | 6 | 0.25 | -29 | 1.21 | 2387 | 639.0 | 635.0 | 645.0 | 630.0 |
| 2024-09-23 | 15.14 (-0.41) | 2.42 (+0.01) | 0.41 (-0.08) | -421 | 9.76 | 8 | 0.19 | -75 | 1.74 | 4314 | 638.0 | 645.0 | 652.0 | 635.0 |
| 2024-09-20 | 15.55 (-0.6) | 2.41 (0.0) | 0.49 (-0.12) | -549 | 9.94 | 0 | 0.0 | -107 | 1.94 | 5523 | 634.0 | 648.0 | 653.0 | 630.0 |
| 2024-09-19 | 16.15 (+0.68) | 2.41 (+0.15) | 0.61 (+0.47) | 620 | 11.08 | 133 | 2.38 | 429 | 7.67 | 5595 | 634.0 | 607.0 | 636.0 | 607.0 |
| 2024-09-18 | 15.47 (-0.87) | 2.26 (+0.16) | 0.14 (-0.19) | -455 | 12.1 | 149 | 3.96 | -173 | 4.6 | 3760 | 601.0 | 618.0 | 625.0 | 592.0 |
| 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 | 16.34 (-0.27) | 2.1 (0.0) | 0.33 (-0.01) | -184 | 10.47 | -1 | 0.06 | -9 | 0.51 | 1757 | 611.0 | 615.0 | 618.0 | 605.0 |
| 2024-09-13 | 16.61 (-0.25) | 2.1 (+0.01) | 0.34 (+0.09) | -150 | 4.25 | 7 | 0.2 | 79 | 2.24 | 3527 | 615.0 | 625.0 | 626.0 | 607.0 |
| 2024-09-12 | 16.86 (+2.22) | 2.09 (+0.04) | 0.25 (+0.22) | 1983 | 29.49 | 36 | 0.54 | 203 | 3.02 | 6725 | 621.0 | 599.0 | 625.0 | 595.0 |
| 2024-09-11 | 14.64 (+0.33) | 2.05 (0.0) | 0.03 (+0.03) | 320 | 10.31 | 0 | 0.0 | 25 | 0.81 | 3103 | 570.0 | 565.0 | 577.0 | 558.0 |
| 2024-09-10 | 14.31 (-0.84) | 2.05 (-0.01) | 0.0 (-0.12) | -829 | 14.57 | -7 | 0.12 | -129 | 2.27 | 5688 | 559.0 | 596.0 | 602.0 | 551.0 |
| 2024-09-09 | 15.15 (+0.24) | 2.06 (+0.01) | 0.12 (+0.12) | 224 | 4.9 | 8 | 0.17 | 112 | 2.45 | 4573 | 594.0 | 550.0 | 597.0 | 547.0 |
| 2024-09-06 | 14.91 (-0.83) | 2.05 (-0.02) | 0.0 (0.0) | -761 | 20.16 | -14 | 0.37 | -29 | 0.77 | 3775 | 565.0 | 577.0 | 580.0 | 563.0 |
| 2024-09-05 | 15.74 (+0.91) | 2.07 (0.0) | 0.0 (0.0) | 730 | 13.66 | 0 | 0.0 | -31 | 0.58 | 5345 | 578.0 | 553.0 | 580.0 | 547.0 |
| 2024-09-04 | 14.83 (-1.13) | 2.07 (-0.05) | 0.0 (-0.17) | -915 | 18.79 | -50 | 1.03 | -270 | 5.54 | 4870 | 550.0 | 565.0 | 575.0 | 546.0 |
| 2024-09-03 | 15.96 (+0.33) | 2.12 (-0.08) | 0.17 (-0.01) | 162 | 3.45 | -73 | 1.55 | -10 | 0.21 | 4702 | 600.0 | 592.0 | 615.0 | 589.0 |
| 2024-09-02 | 15.63 (+0.46) | 2.2 (-0.16) | 0.18 (-0.15) | 504 | 12.01 | -144 | 3.43 | -129 | 3.07 | 4198 | 598.0 | 626.0 | 627.0 | 589.0 |
| 2024-08-30 | 15.17 (+0.23) | 2.36 (0.0) | 0.33 (+0.23) | 230 | 6.14 | 0 | 0.0 | 210 | 5.61 | 3746 | 615.0 | 615.0 | 629.0 | 615.0 |
| 2024-08-29 | 14.94 (-0.23) | 2.36 (-0.11) | 0.1 (-0.15) | -592 | 14.09 | -103 | 2.45 | -139 | 3.31 | 4203 | 615.0 | 615.0 | 624.0 | 613.0 |
| 2024-08-28 | 15.17 (-0.56) | 2.47 (+0.01) | 0.25 (-0.05) | -570 | 16.16 | 13 | 0.37 | -44 | 1.25 | 3527 | 636.0 | 641.0 | 644.0 | 625.0 |
| 2024-08-27 | 15.73 (+0.33) | 2.46 (-0.03) | 0.3 (+0.08) | 48 | 1.8 | -30 | 1.12 | 67 | 2.51 | 2669 | 639.0 | 628.0 | 642.0 | 624.0 |
| 2024-08-26 | 15.4 (-0.97) | 2.49 (+0.09) | 0.22 (+0.07) | -956 | 15.07 | 85 | 1.34 | 62 | 0.98 | 6345 | 628.0 | 638.0 | 658.0 | 628.0 |
| 2024-08-23 | 16.37 (+0.39) | 2.4 (0.0) | 0.15 (+0.05) | 467 | 15.55 | 0 | 0.0 | 51 | 1.7 | 3004 | 628.0 | 609.0 | 628.0 | 603.0 |
| 2024-08-22 | 15.98 (-0.06) | 2.4 (+0.13) | 0.1 (+0.02) | -164 | 4.14 | 120 | 3.03 | 16 | 0.4 | 3966 | 618.0 | 627.0 | 634.0 | 617.0 |
| 2024-08-21 | 16.04 (+0.1) | 2.27 (0.0) | 0.08 (+0.06) | 128 | 3.99 | 1 | 0.03 | 59 | 1.84 | 3212 | 625.0 | 617.0 | 632.0 | 612.0 |
| 2024-08-20 | 15.94 (-0.83) | 2.27 (0.0) | 0.02 (-0.01) | -716 | 19.0 | 0 | 0.0 | -12 | 0.32 | 3769 | 624.0 | 630.0 | 631.0 | 619.0 |
| 2024-08-19 | 16.77 (-0.37) | 2.27 (0.0) | 0.03 (-0.02) | -301 | 7.2 | 1 | 0.02 | -24 | 0.57 | 4182 | 621.0 | 620.0 | 622.0 | 608.0 |
| 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 | |||
| 2024-08-16 | 17.14 (+0.23) | 2.27 (-0.09) | 0.05 (+0.05) | 305 | 4.22 | -90 | 1.25 | 50 | 0.69 | 7226 | 617.0 | 617.0 | 626.0 | 610.0 |
| 2024-08-15 | 16.91 (-0.69) | 2.36 (+0.02) | 0.0 (0.0) | -578 | 10.1 | 25 | 0.44 | -9 | 0.16 | 5725 | 600.0 | 606.0 | 618.0 | 597.0 |
| 2024-08-14 | 17.6 (+0.14) | 2.34 (+0.04) | 0.0 (0.0) | 29 | 0.42 | 32 | 0.46 | -101 | 1.47 | 6894 | 603.0 | 605.0 | 612.0 | 592.0 |
| 2024-08-13 | 17.46 (-3.34) | 2.3 (+0.17) | 0.0 (0.0) | -3161 | 24.37 | 151 | 1.16 | -39 | 0.3 | 12969 | 585.0 | 608.0 | 617.0 | 581.0 |
| 2024-08-12 | 20.8 (+0.62) | 2.13 (+0.12) | 0.0 (-0.01) | 602 | 13.4 | 112 | 2.49 | -8 | 0.18 | 4492 | 585.0 | 575.0 | 585.0 | 564.0 |
| 2024-08-09 | 20.18 (-0.12) | 2.01 (0.0) | 0.01 (+0.01) | -179 | 2.54 | -1 | 0.01 | 7 | 0.1 | 7045 | 532.0 | 535.0 | 555.0 | 532.0 |
| 2024-08-08 | 20.3 (-0.74) | 2.01 (-0.02) | 0.0 (-0.04) | -839 | 13.2 | -11 | 0.17 | -65 | 1.02 | 6354 | 510.0 | 529.0 | 531.0 | 502.0 |
| 2024-08-07 | 21.04 (+0.08) | 2.03 (+0.12) | 0.04 (+0.04) | -188 | 2.74 | 107 | 1.56 | 36 | 0.52 | 6870 | 545.0 | 520.0 | 556.0 | 515.0 |
| 2024-08-06 | 20.96 (+2.82) | 1.91 (-2.09) | 0.0 (-0.02) | 2724 | 23.77 | -1906 | 16.63 | -88 | 0.77 | 11458 | 514.0 | 555.0 | 558.0 | 488.0 |
| 2024-08-05 | 18.14 (+1.43) | 4.0 (-1.63) | 0.02 (-0.02) | 1257 | 24.05 | -1481 | 28.34 | -15 | 0.29 | 5226 | 542.0 | 549.0 | 562.0 | 542.0 |
| 2024-08-02 | 16.71 (+0.09) | 5.63 (-0.71) | 0.04 (-0.21) | -585 | 7.49 | -642 | 8.22 | -196 | 2.51 | 7806 | 602.0 | 602.0 | 630.0 | 602.0 |
| 2024-08-01 | 16.62 (-0.27) | 6.34 (-0.46) | 0.25 (-0.05) | -874 | 14.92 | -420 | 7.17 | -46 | 0.79 | 5859 | 668.0 | 710.0 | 711.0 | 661.0 |
| 2024-07-31 | 16.89 (+0.07) | 6.8 (+0.03) | 0.3 (-0.18) | 264 | 6.83 | 26 | 0.67 | -160 | 4.14 | 3867 | 670.0 | 665.0 | 697.0 | 659.0 |
| 2024-07-30 | 16.82 (+0.22) | 6.77 (-0.67) | 0.48 (+0.3) | 127 | 2.4 | -610 | 11.55 | 277 | 5.24 | 5283 | 671.0 | 657.0 | 680.0 | 652.0 |
| 2024-07-29 | 16.6 (+1.34) | 7.44 (-1.07) | 0.18 (-0.07) | 1153 | 19.3 | -977 | 16.35 | -71 | 1.19 | 5975 | 657.0 | 732.0 | 732.0 | 657.0 |
| 2024-07-26 | 15.26 (-2.27) | 8.51 (-0.02) | 0.25 (+0.01) | -1794 | 41.44 | -9 | 0.21 | 15 | 0.35 | 4329 | 708.0 | 724.0 | 746.0 | 708.0 |
| 2024-07-23 | 17.53 (+1.07) | 8.53 (+0.37) | 0.24 (-0.24) | 953 | 16.03 | 330 | 5.55 | -221 | 3.72 | 5946 | 760.0 | 733.0 | 762.0 | 724.0 |
| 2024-07-22 | 16.46 (-0.21) | 8.16 (-1.4) | 0.48 (-0.1) | -261 | 2.89 | 7 | 0.08 | -93 | 1.03 | 9025 | 705.0 | 775.0 | 777.0 | 705.0 |
| 2024-07-19 | 16.67 (-0.08) | 9.56 (+0.09) | 0.58 (-0.14) | -62 | 1.3 | 92 | 1.94 | -125 | 2.63 | 4754 | 755.0 | 756.0 | 774.0 | 748.0 |
| 2024-07-18 | 16.75 (-0.45) | 9.47 (+0.06) | 0.72 (+0.15) | -392 | 9.8 | 52 | 1.3 | 140 | 3.5 | 4002 | 753.0 | 731.0 | 756.0 | 721.0 |
| 2024-07-17 | 17.2 (-0.54) | 9.41 (-0.09) | 0.57 (+0.25) | -554 | 11.35 | -83 | 1.7 | 225 | 4.61 | 4880 | 752.0 | 739.0 | 756.0 | 733.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-16 | 17.74 (-1.94) | 9.5 (-0.73) | 0.32 (+0.26) | -1751 | 24.48 | -669 | 9.35 | 233 | 3.26 | 7153 | 738.0 | 774.0 | 774.0 | 736.0 |
| 2024-07-15 | 19.68 (+0.05) | 10.23 (-0.18) | 0.06 (-0.2) | -10 | 0.25 | -161 | 4.1 | -182 | 4.63 | 3928 | 774.0 | 775.0 | 780.0 | 761.0 |
| 2024-07-12 | 19.63 (-1.84) | 10.41 (-0.1) | 0.26 (+0.12) | -1686 | 20.39 | -87 | 1.05 | 110 | 1.33 | 8267 | 763.0 | 779.0 | 800.0 | 761.0 |
| 2024-07-11 | 21.47 (-2.32) | 10.51 (-0.18) | 0.14 (-0.49) | -2072 | 25.75 | -165 | 2.05 | -441 | 5.48 | 8047 | 796.0 | 855.0 | 855.0 | 796.0 |
| 2024-07-10 | 23.79 (+0.67) | 10.69 (+0.01) | 0.63 (+0.03) | 610 | 13.35 | 11 | 0.24 | 24 | 0.53 | 4569 | 844.0 | 832.0 | 848.0 | 824.0 |
| 2024-07-09 | 23.12 (+0.23) | 10.68 (-0.01) | 0.6 (-0.1) | 206 | 2.16 | -16 | 0.17 | -92 | 0.96 | 9539 | 825.0 | 857.0 | 863.0 | 803.0 |
| 2024-07-08 | 22.89 (-0.98) | 10.69 (-0.27) | 0.7 (-0.25) | -995 | 16.53 | -240 | 3.99 | -226 | 3.75 | 6021 | 841.0 | 895.0 | 895.0 | 840.0 |
| 2024-07-05 | 23.87 (+0.43) | 10.96 (-0.02) | 0.95 (+0.22) | 588 | 10.19 | -20 | 0.35 | 199 | 3.45 | 5768 | 890.0 | 881.0 | 891.0 | 866.0 |
| 2024-07-04 | 23.44 (+0.08) | 10.98 (0.0) | 0.73 (-0.08) | 373 | 7.11 | -2 | 0.04 | -69 | 1.31 | 5248 | 875.0 | 879.0 | 880.0 | 855.0 |
| 2024-07-03 | 23.36 (+0.4) | 10.98 (+0.12) | 0.81 (+0.17) | 419 | 4.31 | 110 | 1.13 | 152 | 1.57 | 9711 | 861.0 | 857.0 | 885.0 | 854.0 |
| 2024-07-02 | 22.96 (+0.44) | 10.86 (+0.12) | 0.64 (+0.13) | 436 | 6.74 | 114 | 1.76 | 120 | 1.86 | 6466 | 840.0 | 815.0 | 840.0 | 807.0 |
| 2024-07-01 | 22.52 (+0.78) | 10.74 (+0.39) | 0.51 (+0.02) | 670 | 9.21 | 352 | 4.84 | 20 | 0.27 | 7276 | 815.0 | 820.0 | 838.0 | 813.0 |
| 2024-06-28 | 21.74 (+0.52) | 10.35 (+0.11) | 0.49 (+0.15) | 558 | 8.17 | 97 | 1.42 | 135 | 1.98 | 6829 | 807.0 | 796.0 | 808.0 | 786.0 |
| 2024-06-27 | 21.22 (-0.51) | 10.24 (-0.02) | 0.34 (-0.16) | -584 | 10.6 | -19 | 0.34 | -145 | 2.63 | 5510 | 777.0 | 780.0 | 800.0 | 777.0 |
| 2024-06-26 | 21.73 (+2.19) | 10.26 (-0.17) | 0.5 (-0.24) | 1998 | 25.74 | -153 | 1.97 | -221 | 2.85 | 7761 | 792.0 | 772.0 | 798.0 | 770.0 |
| 2024-06-25 | 19.54 (-0.77) | 10.43 (-0.09) | 0.74 (-0.03) | -683 | 13.87 | -81 | 1.65 | -24 | 0.49 | 4923 | 753.0 | 758.0 | 760.0 | 739.0 |
| 2024-06-24 | 20.31 (+0.52) | 10.52 (-0.04) | 0.77 (-0.06) | 514 | 11.33 | -38 | 0.84 | -63 | 1.39 | 4535 | 770.0 | 751.0 | 774.0 | 743.0 |
| 2024-06-21 | 19.79 (-1.42) | 10.56 (-0.13) | 0.83 (-0.03) | -1401 | 23.89 | -113 | 1.93 | -22 | 0.38 | 5865 | 763.0 | 782.0 | 782.0 | 753.0 |
| 2024-06-20 | 21.21 (+0.78) | 10.69 (-0.24) | 0.86 (+0.25) | 881 | 14.38 | -227 | 3.71 | 223 | 3.64 | 6126 | 792.0 | 760.0 | 798.0 | 759.0 |
| 2024-06-19 | 20.43 (+0.51) | 10.93 (-0.12) | 0.61 (+0.27) | 378 | 6.0 | -98 | 1.56 | 253 | 4.02 | 6296 | 759.0 | 760.0 | 768.0 | 747.0 |
| 2024-06-18 | 19.92 (-0.27) | 11.05 (-0.43) | 0.34 (-0.17) | -393 | 6.07 | -394 | 6.08 | -155 | 2.39 | 6475 | 747.0 | 765.0 | 771.0 | 735.0 |
| 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 | 20.19 (-1.06) | 11.48 (-0.24) | 0.51 (-0.05) | -1090 | 20.35 | -221 | 4.13 | -45 | 0.84 | 5356 | 766.0 | 793.0 | 800.0 | 766.0 |
| 2024-06-14 | 21.25 (-0.81) | 11.72 (-0.1) | 0.56 (+0.18) | -908 | 11.19 | -85 | 1.05 | 160 | 1.97 | 8116 | 799.0 | 800.0 | 818.0 | 777.0 |
| 2024-06-13 | 22.06 (+0.2) | 11.82 (-0.01) | 0.38 (-0.15) | 469 | 6.66 | -12 | 0.17 | -140 | 1.99 | 7042 | 788.0 | 798.0 | 802.0 | 782.0 |
| 2024-06-12 | 21.86 (-0.89) | 11.83 (-0.54) | 0.53 (-0.06) | -640 | 6.89 | -499 | 5.37 | -48 | 0.52 | 9290 | 778.0 | 779.0 | 786.0 | 743.0 |
| 2024-06-11 | 22.75 (+1.06) | 12.37 (-0.11) | 0.59 (-0.1) | 1173 | 12.2 | -93 | 0.97 | -89 | 0.93 | 9613 | 786.0 | 755.0 | 786.0 | 747.0 |
| 2024-06-07 | 21.69 (-1.86) | 12.48 (-0.03) | 0.69 (-0.16) | -2142 | 17.69 | -23 | 0.19 | -147 | 1.21 | 12111 | 731.0 | 796.0 | 804.0 | 727.0 |
| 2024-06-06 | 23.55 (+0.56) | 12.51 (-0.58) | 0.85 (+0.25) | 185 | 1.9 | -538 | 5.53 | 223 | 2.29 | 9731 | 795.0 | 826.0 | 831.0 | 778.0 |
| 2024-06-05 | 22.99 (-0.73) | 13.09 (-0.09) | 0.6 (-0.02) | -885 | 11.92 | -80 | 1.08 | -13 | 0.18 | 7425 | 807.0 | 847.0 | 847.0 | 793.0 |
| 2024-06-04 | 23.72 (-0.31) | 13.18 (-0.38) | 0.62 (+0.04) | -201 | 4.23 | -346 | 7.29 | 30 | 0.63 | 4749 | 846.0 | 867.0 | 884.0 | 846.0 |
| 2024-06-03 | 24.03 (-0.64) | 13.56 (-0.01) | 0.58 (+0.02) | -610 | 11.54 | -7 | 0.13 | 20 | 0.38 | 5285 | 865.0 | 893.0 | 906.0 | 855.0 |
| 2024-05-31 | 24.67 (-1.39) | 13.57 (-0.19) | 0.56 (-0.09) | -1244 | 16.83 | -168 | 2.27 | -80 | 1.08 | 7392 | 886.0 | 932.0 | 936.0 | 886.0 |
| 2024-05-30 | 26.06 (-0.16) | 13.76 (-0.1) | 0.65 (+0.07) | -196 | 4.4 | -88 | 1.98 | 64 | 1.44 | 4452 | 926.0 | 940.0 | 948.0 | 925.0 |
| 2024-05-29 | 26.22 (+1.5) | 13.86 (+0.08) | 0.58 (-0.06) | 1394 | 14.6 | 64 | 0.67 | -58 | 0.61 | 9546 | 955.0 | 919.0 | 965.0 | 919.0 |
| 2024-05-28 | 24.72 (-0.86) | 13.78 (-0.13) | 0.64 (+0.01) | -822 | 12.56 | -110 | 1.68 | 6 | 0.09 | 6545 | 904.0 | 905.0 | 923.0 | 892.0 |
| 2024-05-27 | 25.58 (+1.29) | 13.91 (+0.15) | 0.63 (-0.19) | 1290 | 14.36 | 131 | 1.46 | -170 | 1.89 | 8986 | 901.0 | 872.0 | 910.0 | 871.0 |
| 2024-05-24 | 24.29 (+1.07) | 13.76 (-0.06) | 0.82 (-0.19) | 995 | 16.49 | -54 | 0.89 | -172 | 2.85 | 6035 | 854.0 | 821.0 | 858.0 | 814.0 |
| 2024-05-23 | 23.22 (+1.49) | 13.82 (+0.14) | 1.01 (+0.11) | 1243 | 9.84 | 128 | 1.01 | 102 | 0.81 | 12626 | 834.0 | 830.0 | 865.0 | 812.0 |
| 2024-05-22 | 21.73 (-0.27) | 13.68 (-0.04) | 0.9 (-0.06) | -127 | 4.61 | -35 | 1.27 | -57 | 2.07 | 2753 | 806.0 | 809.0 | 815.0 | 804.0 |
| 2024-05-21 | 22.0 (-0.79) | 13.72 (-0.28) | 0.96 (+0.04) | -738 | 12.87 | -253 | 4.41 | 35 | 0.61 | 5734 | 811.0 | 808.0 | 814.0 | 792.0 |
| 2024-05-20 | 22.79 (-3.29) | 14.0 (-0.07) | 0.92 (+0.09) | -2393 | 24.66 | -70 | 0.72 | 87 | 0.9 | 9704 | 802.0 | 861.0 | 866.0 | 802.0 |
| 2024-05-17 | 26.08 (+0.52) | 14.07 (-0.01) | 0.83 (-0.03) | 445 | 5.18 | -6 | 0.07 | -32 | 0.37 | 8596 | 860.0 | 859.0 | 876.0 | 848.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-16 | 25.56 (+3.12) | 14.08 (+0.04) | 0.86 (+0.07) | 2864 | 35.18 | 35 | 0.43 | 65 | 0.8 | 8141 | 850.0 | 815.0 | 850.0 | 814.0 |
| 2024-05-15 | 22.44 (-0.08) | 14.04 (-0.12) | 0.79 (+0.09) | -144 | 3.09 | -109 | 2.34 | 85 | 1.82 | 4658 | 795.0 | 803.0 | 814.0 | 793.0 |
| 2024-05-14 | 22.52 (-0.48) | 14.16 (-0.31) | 0.7 (+0.16) | -417 | 9.28 | -279 | 6.21 | 145 | 3.23 | 4492 | 797.0 | 800.0 | 801.0 | 785.0 |
| 2024-05-13 | 23.0 (-0.45) | 14.47 (-0.54) | 0.54 (-0.04) | 139 | 2.32 | -116 | 1.94 | -24 | 0.4 | 5990 | 801.0 | 820.0 | 827.0 | 790.0 |
| 2024-05-10 | 23.45 (-0.84) | 15.01 (0.0) | 0.58 (-0.26) | -771 | 14.08 | 2 | 0.04 | -229 | 4.18 | 5476 | 810.0 | 852.0 | 852.0 | 810.0 |
| 2024-05-09 | 24.29 (+1.08) | 15.01 (0.0) | 0.84 (-0.18) | 855 | 9.54 | 0 | 0.0 | -158 | 1.76 | 8962 | 848.0 | 840.0 | 861.0 | 815.0 |
| 2024-05-08 | 23.21 (+0.5) | 15.01 (+0.05) | 1.02 (+0.02) | 460 | 11.23 | 49 | 1.2 | 15 | 0.37 | 4097 | 831.0 | 828.0 | 839.0 | 824.0 |
| 2024-05-07 | 22.71 (+0.43) | 14.96 (+0.04) | 1.0 (0.0) | 388 | 7.47 | 36 | 0.69 | 5 | 0.1 | 5195 | 830.0 | 809.0 | 834.0 | 790.0 |
| 2024-05-06 | 22.28 (+0.04) | 14.92 (+0.01) | 1.0 (+0.05) | 13 | 0.2 | 6 | 0.09 | 39 | 0.6 | 6529 | 800.0 | 830.0 | 840.0 | 800.0 |
| 2024-05-03 | 22.24 (-0.6) | 14.91 (+0.11) | 0.95 (+0.13) | -556 | 8.15 | 96 | 1.41 | 115 | 1.69 | 6824 | 817.0 | 838.0 | 838.0 | 811.0 |
| 2024-05-02 | 22.84 (+0.91) | 14.8 (+0.01) | 0.82 (-0.1) | 720 | 8.97 | 13 | 0.16 | -85 | 1.06 | 8030 | 821.0 | 777.0 | 824.0 | 769.0 |
| 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 | 13.08 (-1.67) | 1.45 (+0.02) | 1.7 (-0.28) | -1550 | 12.48 | 19 | 0.15 | -252 | 2.03 | 12421 | 487.0 | 508.0 | 521.0 | 486.5 |
| 2025-04-25 | 14.75 (+0.63) | 1.43 (+0.49) | 1.98 (+0.05) | 1093 | 4.22 | 489 | 1.89 | 47 | 0.18 | 25905 | 502.0 | 471.5 | 510.0 | 440.5 |
| 2025-04-18 | 14.12 (+1.9) | 0.94 (-0.4) | 1.93 (-0.17) | 1962 | 6.2 | -364 | 1.15 | -155 | 0.49 | 31648 | 482.5 | 500.0 | 517.0 | 430.0 |
| 2025-04-11 | 12.22 (+1.97) | 1.34 (+0.02) | 2.1 (-0.01) | 2439 | 19.26 | 23 | 0.18 | -11 | 0.09 | 12661 | 479.0 | 490.0 | 490.0 | 395.0 |
| 2025-04-02 | 10.25 (-1.04) | 1.32 (-0.02) | 2.11 (-0.14) | -729 | 7.68 | -23 | 0.24 | -127 | 1.34 | 9488 | 544.0 | 560.0 | 564.0 | 527.0 |
| 2025-03-28 | 11.29 (-1.37) | 1.34 (+0.08) | 2.25 (-0.27) | -1411 | 13.04 | 70 | 0.65 | -243 | 2.25 | 10824 | 588.0 | 637.0 | 642.0 | 582.0 |
| 2025-03-21 | 12.66 (+2.2) | 1.26 (+0.09) | 2.52 (-0.56) | 1027 | 7.78 | 89 | 0.67 | -512 | 3.88 | 13200 | 633.0 | 630.0 | 639.0 | 587.0 |
| 2025-03-14 | 10.46 (-0.31) | 1.17 (-0.01) | 3.08 (+0.16) | 21 | 0.15 | -14 | 0.1 | 145 | 1.06 | 13646 | 619.0 | 669.0 | 677.0 | 613.0 |
| 2025-03-07 | 10.77 (+0.18) | 1.18 (+0.16) | 2.92 (+0.31) | -122 | 0.64 | 150 | 0.79 | 282 | 1.48 | 19026 | 660.0 | 675.0 | 693.0 | 630.0 |
| 2025-02-27 | 10.59 (+0.96) | 1.02 (-0.12) | 2.61 (+1.09) | 983 | 0 | -109 | 0 | 996 | 0 | 0 | ||||
| 2025-02-21 | 9.63 (+0.56) | 1.14 (-0.05) | 1.52 (+0.74) | 840 | 0 | -52 | 0 | 671 | 0 | 0 | ||||
| 2025-02-14 | 9.07 (+0.69) | 1.19 (-0.1) | 0.78 (+0.18) | 224 | 0 | -90 | 0 | 159 | 0 | 0 | ||||
| 2025-02-07 | 8.38 (-1.08) | 1.29 (-1.09) | 0.6 (+0.19) | -1037 | 0 | -986 | 0 | 179 | 0 | 0 | ||||
| 2025-01-22 | 9.46 (+0.13) | 2.38 (-0.05) | 0.41 (-0.1) | 175 | 0 | -158 | 0 | -91 | 0 | 0 | ||||
| 2025-01-17 | 9.33 (+0.17) | 2.43 (-0.24) | 0.51 (+0.05) | 94 | 0 | -222 | 0 | 41 | 0 | 0 | ||||
| 2025-01-10 | 9.16 (-1.2) | 2.67 (+0.47) | 0.46 (-0.16) | -954 | 0 | 433 | 0 | -141 | 0 | 0 | ||||
| 2025-01-03 | 10.36 (-0.25) | 2.2 (+0.21) | 0.62 (0.0) | -350 | 0 | 189 | 0 | -1 | 0 | 0 | ||||
| 2024-12-31 | 10.61 (-0.38) | 1.99 (-0.1) | 0.62 (-0.05) | -3008 | 0 | -432 | 0 | -155 | 0 | 0 | ||||
| 2024-12-27 | 10.99 (+0.61) | 2.09 (+0.26) | 0.67 (+0.09) | 615 | 6.15 | 237 | 2.37 | 83 | 0.83 | 10006 | 690.0 | 667.0 | 698.0 | 657.0 |
| 2024-12-20 | 10.38 (-2.77) | 1.83 (-0.68) | 0.58 (+0.3) | -2379 | 17.4 | -615 | 4.5 | 276 | 2.02 | 13670 | 651.0 | 694.0 | 698.0 | 638.0 |
| 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 | 13.15 (-0.1) | 2.51 (-0.3) | 0.28 (-0.06) | -112 | 0.9 | -277 | 2.23 | -55 | 0.44 | 12419 | 690.0 | 713.0 | 723.0 | 685.0 |
| 2024-12-06 | 13.25 (+1.08) | 2.81 (+0.08) | 0.34 (+0.25) | 1101 | 5.82 | 70 | 0.37 | 229 | 1.21 | 18904 | 714.0 | 686.0 | 735.0 | 684.0 |
| 2024-11-29 | 12.17 (-0.41) | 2.73 (-0.31) | 0.09 (-0.01) | -186 | 1.55 | -278 | 2.32 | -43 | 0.36 | 12001 | 682.0 | 698.0 | 705.0 | 651.0 |
| 2024-11-22 | 12.58 (+0.03) | 3.04 (+0.57) | 0.1 (+0.1) | 167 | 0.71 | 514 | 2.18 | 87 | 0.37 | 23593 | 693.0 | 661.0 | 712.0 | 645.0 |
| 2024-11-15 | 12.55 (+1.03) | 2.47 (+0.74) | 0.0 (-0.65) | 604 | 1.91 | 681 | 2.15 | -657 | 2.07 | 31693 | 663.0 | 672.0 | 701.0 | 635.0 |
| 2024-11-08 | 11.52 (+0.17) | 1.73 (-1.55) | 0.65 (+0.48) | 14 | 0.04 | -1417 | 3.85 | 433 | 1.18 | 36760 | 681.0 | 590.0 | 687.0 | 587.0 |
| 2024-11-01 | 11.35 (-4.3) | 3.28 (-0.51) | 0.17 (+0.04) | -3869 | 19.79 | -461 | 2.36 | 40 | 0.2 | 19550 | 613.0 | 698.0 | 700.0 | 605.0 |
| 2024-10-25 | 15.65 (-0.38) | 3.79 (-0.86) | 0.13 (-0.32) | -314 | 2.24 | -721 | 5.14 | -287 | 2.05 | 14014 | 695.0 | 742.0 | 754.0 | 681.0 |
| 2024-10-18 | 16.03 (+0.34) | 4.65 (+0.32) | 0.45 (+0.28) | 476 | 2.24 | 296 | 1.4 | 252 | 1.19 | 21209 | 740.0 | 727.0 | 758.0 | 723.0 |
| 2024-10-11 | 15.69 (+0.84) | 4.33 (+0.66) | 0.17 (+0.05) | 691 | 3.77 | 603 | 3.29 | -187 | 1.02 | 18340 | 732.0 | 717.0 | 738.0 | 701.0 |
| 2024-10-04 | 14.85 (-0.74) | 3.67 (+0.3) | 0.12 (-0.41) | -760 | 5.44 | 271 | 1.94 | -374 | 2.68 | 13978 | 706.0 | 688.0 | 708.0 | 670.0 |
| 2024-09-27 | 15.59 (+0.04) | 3.37 (+0.96) | 0.53 (+0.04) | -470 | 1.32 | 872 | 2.45 | 35 | 0.1 | 35543 | 693.0 | 645.0 | 717.0 | 630.0 |
| 2024-09-20 | 15.55 (-1.06) | 2.41 (+0.31) | 0.49 (+0.15) | -568 | 3.41 | 281 | 1.69 | 140 | 0.84 | 16637 | 634.0 | 615.0 | 653.0 | 592.0 |
| 2024-09-13 | 16.61 (+1.7) | 2.1 (+0.05) | 0.34 (+0.34) | 1548 | 6.55 | 44 | 0.19 | 290 | 1.23 | 23618 | 615.0 | 550.0 | 626.0 | 547.0 |
| 2024-09-06 | 14.91 (-0.26) | 2.05 (-0.31) | 0.0 (-0.33) | -280 | 1.22 | -281 | 1.23 | -469 | 2.05 | 22892 | 565.0 | 626.0 | 627.0 | 546.0 |
| 2024-08-30 | 15.17 (-1.2) | 2.36 (-0.04) | 0.33 (+0.18) | -1840 | 8.98 | -35 | 0.17 | 156 | 0.76 | 20492 | 615.0 | 638.0 | 658.0 | 613.0 |
| 2024-08-23 | 16.37 (-0.77) | 2.4 (+0.13) | 0.15 (+0.1) | -586 | 3.23 | 122 | 0.67 | 90 | 0.5 | 18135 | 628.0 | 620.0 | 634.0 | 603.0 |
| 2024-08-16 | 17.14 (-3.04) | 2.27 (+0.26) | 0.05 (+0.04) | -2803 | 7.51 | 230 | 0.62 | -107 | 0.29 | 37308 | 617.0 | 575.0 | 626.0 | 564.0 |
| 2024-08-09 | 20.18 (+3.47) | 2.01 (-3.62) | 0.01 (-0.03) | 2775 | 7.51 | -3292 | 8.91 | -125 | 0.34 | 36955 | 532.0 | 549.0 | 562.0 | 488.0 |
| 2024-08-02 | 16.71 (+1.45) | 5.63 (-2.88) | 0.04 (-0.21) | 85 | 0.3 | -2623 | 9.11 | -196 | 0.68 | 28792 | 602.0 | 732.0 | 732.0 | 602.0 |
| 2024-07-26 | 15.26 (-1.41) | 8.51 (-1.05) | 0.25 (-0.33) | -1102 | 5.71 | 328 | 1.7 | -299 | 1.55 | 19301 | 708.0 | 775.0 | 777.0 | 705.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-19 | 16.67 (-2.96) | 9.56 (-0.85) | 0.58 (+0.32) | -2769 | 11.2 | -769 | 3.11 | 291 | 1.18 | 24720 | 755.0 | 775.0 | 780.0 | 721.0 |
| 2024-07-12 | 19.63 (-4.24) | 10.41 (-0.55) | 0.26 (-0.69) | -3937 | 10.8 | -497 | 1.36 | -625 | 1.71 | 36445 | 763.0 | 895.0 | 895.0 | 761.0 |
| 2024-07-05 | 23.87 (+2.13) | 10.96 (+0.61) | 0.95 (+0.46) | 2486 | 7.21 | 554 | 1.61 | 422 | 1.22 | 34471 | 890.0 | 820.0 | 891.0 | 807.0 |
| 2024-06-28 | 21.74 (+1.95) | 10.35 (-0.21) | 0.49 (-0.34) | 1803 | 6.1 | -194 | 0.66 | -318 | 1.08 | 29560 | 807.0 | 751.0 | 808.0 | 739.0 |
| 2024-06-21 | 19.79 (-1.46) | 10.56 (-1.16) | 0.83 (+0.27) | -1625 | 5.4 | -1053 | 3.5 | 254 | 0.84 | 30120 | 763.0 | 793.0 | 800.0 | 735.0 |
| 2024-06-14 | 21.25 (-0.44) | 11.72 (-0.76) | 0.56 (-0.13) | 94 | 0.28 | -689 | 2.02 | -117 | 0.34 | 34063 | 799.0 | 755.0 | 818.0 | 743.0 |
| 2024-06-07 | 21.69 (-2.98) | 12.48 (-1.09) | 0.69 (+0.13) | -3653 | 9.29 | -994 | 2.53 | 113 | 0.29 | 39304 | 731.0 | 893.0 | 906.0 | 727.0 |
| 2024-05-31 | 24.67 (+0.38) | 13.57 (-0.19) | 0.56 (-0.26) | 422 | 1.14 | -171 | 0.46 | -238 | 0.64 | 36923 | 886.0 | 872.0 | 965.0 | 871.0 |
| 2024-05-24 | 24.29 (-1.79) | 13.76 (-0.31) | 0.82 (-0.01) | -1020 | 2.77 | -284 | 0.77 | -5 | 0.01 | 36854 | 854.0 | 861.0 | 866.0 | 792.0 |
| 2024-05-17 | 26.08 (+2.63) | 14.07 (-0.94) | 0.83 (+0.25) | 2887 | 9.06 | -475 | 1.49 | 239 | 0.75 | 31879 | 860.0 | 820.0 | 876.0 | 785.0 |
| 2024-05-10 | 23.45 (+1.21) | 15.01 (+0.1) | 0.58 (-0.37) | 945 | 3.12 | 93 | 0.31 | -328 | 1.08 | 30261 | 810.0 | 830.0 | 861.0 | 790.0 |
| 2024-05-03 | 22.24 (-1.7) | 14.91 (+0.11) | 0.95 (-0.06) | -1622 | 5.22 | 100 | 0.32 | -49 | 0.16 | 31075 | 817.0 | 846.0 | 847.0 | 769.0 |
| 2024-04-26 | 23.94 (+1.22) | 14.8 (+1.81) | 1.01 (+0.08) | 996 | 2.08 | 656 | 1.37 | 70 | 0.15 | 47989 | 826.0 | 747.0 | 847.0 | 691.0 |
| 2024-04-19 | 22.72 (+0.06) | 12.99 (-0.01) | 0.93 (-0.08) | -95 | 0.21 | -5 | 0.01 | -74 | 0.16 | 46116 | 777.0 | 769.0 | 823.0 | 724.0 |
| 2024-04-12 | 22.66 (+0.77) | 13.0 (-2.23) | 1.01 (+0.14) | 485 | 0.85 | -1971 | 3.45 | 125 | 0.22 | 57188 | 772.0 | 802.0 | 873.0 | 755.0 |
| 2024-04-03 | 21.89 (+0.81) | 15.23 (+1.37) | 0.87 (+0.25) | 621 | 1.76 | 1210 | 3.43 | 225 | 0.64 | 35230 | 796.0 | 700.0 | 803.0 | 685.0 |
| 2024-03-29 | 21.08 (+0.23) | 13.86 (+0.43) | 0.62 (+0.07) | -102 | 0.25 | 379 | 0.92 | 60 | 0.14 | 41403 | 689.0 | 711.0 | 723.0 | 648.0 |
| 2024-03-22 | 20.85 (+0.91) | 13.43 (+1.67) | 0.55 (-0.7) | 745 | 1.46 | 1479 | 2.9 | -620 | 1.22 | 50969 | 702.0 | 685.0 | 745.0 | 652.0 |
| 2024-03-15 | 19.94 (-3.57) | 11.76 (+2.76) | 1.25 (-0.44) | -3016 | 3.6 | 2437 | 2.91 | -385 | 0.46 | 83867 | 670.0 | 580.0 | 745.0 | 580.0 |
| 2024-03-08 | 23.51 (-2.41) | 9.0 (+1.3) | 1.69 (-0.13) | -1664 | 2.42 | 1148 | 1.67 | -118 | 0.17 | 68796 | 571.0 | 566.0 | 658.0 | 561.0 |
| 2024-03-01 | 25.92 (-0.55) | 7.7 (+0.38) | 1.82 (+0.35) | -912 | 0 | 336 | 0 | 311 | 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 | 26.47 (+0.06) | 7.32 (+1.51) | 1.47 (-0.87) | 230 | 0 | 1338 | 0 | -774 | 0 | 0 | ||||
| 2024-02-16 | 26.41 (-2.06) | 5.81 (+0.69) | 2.34 (+0.2) | -1610 | 0 | 606 | 0 | 182 | 0 | 0 | ||||
| 2024-02-05 | 28.47 (-0.61) | 5.12 (+0.19) | 2.14 (-0.13) | -764 | 0 | 171 | 0 | -118 | 0 | 0 | ||||
| 2024-02-02 | 29.08 (+3.56) | 4.93 (+2.34) | 2.27 (-0.11) | 3384 | 0 | 2068 | 0 | -97 | 0 | 0 | ||||
| 2024-01-26 | 25.52 (+1.1) | 2.59 (-1.49) | 2.38 (+0.44) | 941 | 0 | -1039 | 0 | 386 | 0 | 0 | ||||
| 2024-01-19 | 24.42 (+3.01) | 4.08 (-0.04) | 1.94 (+0.9) | 2408 | 0 | -38 | 0 | 798 | 0 | 0 | ||||
| 2024-01-12 | 21.41 (-3.24) | 4.12 (-0.43) | 1.04 (-0.06) | -494 | 0 | -36 | 0 | 53 | 0 | 0 | ||||
| 2023-12-29 | 24.65 (+1.64) | 4.55 (-0.76) | 1.1 (-0.33) | 1358 | 7.39 | -669 | 3.64 | -294 | 1.6 | 18368 | 352.5 | 340.5 | 356.5 | 336.0 |
| 2023-12-22 | 23.01 (-0.29) | 5.31 (-0.52) | 1.43 (+0.09) | -29 | 0.16 | -462 | 2.5 | 81 | 0.44 | 18462 | 339.0 | 331.0 | 354.5 | 329.5 |
| 2023-12-15 | 23.3 (-1.22) | 5.83 (-0.92) | 1.34 (+0.03) | -1138 | 9.12 | -814 | 6.52 | 28 | 0.22 | 12480 | 332.5 | 344.0 | 351.5 | 331.0 |
| 2023-12-08 | 24.52 (+0.64) | 6.75 (-2.46) | 1.31 (+0.01) | 624 | 3.79 | -2177 | 13.23 | 9 | 0.05 | 16461 | 341.0 | 356.5 | 359.5 | 337.0 |
| 2023-12-01 | 23.88 (+0.21) | 9.21 (-0.87) | 1.3 (-0.21) | 88 | 0.58 | -769 | 5.06 | -187 | 1.23 | 15211 | 356.5 | 369.0 | 370.5 | 348.5 |
| 2023-11-24 | 23.67 (+1.2) | 10.08 (+0.05) | 1.51 (-0.14) | 1217 | 3.86 | 46 | 0.15 | -125 | 0.4 | 31551 | 370.5 | 352.0 | 388.0 | 347.5 |
| 2023-11-17 | 22.47 (+1.72) | 10.03 (+0.94) | 1.65 (+0.1) | 1429 | 3.97 | 832 | 2.31 | 91 | 0.25 | 35954 | 350.0 | 336.0 | 350.0 | 325.0 |
| 2023-11-10 | 20.75 (+4.48) | 9.09 (+0.29) | 1.55 (+0.33) | 4333 | 13.23 | 255 | 0.78 | 293 | 0.89 | 32755 | 330.0 | 304.0 | 334.5 | 300.5 |
| 2023-11-03 | 16.27 (+0.91) | 8.8 (-1.99) | 1.22 (-0.17) | 1523 | 7.8 | -1765 | 9.04 | -151 | 0.77 | 19521 | 297.0 | 298.0 | 303.0 | 280.0 |
| 2023-10-27 | 15.36 (-0.64) | 10.79 (-1.1) | 1.39 (-0.24) | -838 | 3.01 | -633 | 2.28 | -214 | 0.77 | 27801 | 297.0 | 305.5 | 317.5 | 295.0 |
| 2023-10-20 | 16.0 (+0.53) | 11.89 (-0.47) | 1.63 (-0.34) | 248 | 1.07 | -414 | 1.78 | -303 | 1.3 | 23270 | 310.0 | 314.0 | 326.0 | 295.0 |
| 2023-10-13 | 15.47 (-0.38) | 12.36 (-0.13) | 1.97 (+0.17) | -367 | 2.6 | -120 | 0.85 | 154 | 1.09 | 14139 | 317.5 | 332.0 | 332.0 | 315.0 |
| 2023-10-06 | 15.85 (+0.88) | 12.49 (-0.82) | 1.8 (+0.28) | 784 | 2.51 | -720 | 2.3 | 249 | 0.8 | 31257 | 326.0 | 324.0 | 334.5 | 312.0 |
| 2023-09-28 | 14.97 (-0.62) | 13.31 (+0.66) | 1.52 (+0.24) | -208 | 0.64 | 579 | 1.77 | 203 | 0.62 | 32621 | 319.0 | 310.5 | 325.5 | 306.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-22 | 15.59 (-3.17) | 12.65 (-2.09) | 1.28 (+0.01) | -2298 | 5.11 | -1839 | 4.09 | 15 | 0.03 | 44998 | 310.0 | 339.5 | 340.5 | 292.5 |
| 2023-09-15 | 18.76 (+0.22) | 14.74 (+1.69) | 1.27 (-0.31) | 581 | 1.28 | 1487 | 3.28 | -278 | 0.61 | 45374 | 344.0 | 328.0 | 348.5 | 305.0 |
| 2023-09-08 | 18.54 (+3.27) | 13.05 (+5.08) | 1.58 (-0.13) | 2566 | 4.48 | 4494 | 7.85 | -110 | 0.19 | 57251 | 326.5 | 288.0 | 345.0 | 287.0 |
| 2023-09-01 | 15.27 (-0.61) | 7.97 (-1.61) | 1.71 (-0.37) | -194 | 1.05 | -1420 | 7.66 | -332 | 1.79 | 18549 | 287.0 | 296.0 | 297.0 | 277.0 |
| 2023-08-25 | 15.88 (-1.47) | 9.58 (+0.96) | 2.08 (-0.15) | -1342 | 3.17 | 848 | 2.0 | -135 | 0.32 | 42369 | 294.5 | 309.0 | 321.5 | 293.0 |
| 2023-08-18 | 17.35 (-0.19) | 8.62 (+2.39) | 2.23 (+0.48) | -186 | 0.47 | 2110 | 5.33 | 430 | 1.09 | 39567 | 302.0 | 273.5 | 322.0 | 267.0 |
| 2023-08-11 | 17.54 (+1.06) | 6.23 (+3.16) | 1.75 (-0.56) | 1187 | 1.86 | 2790 | 4.37 | -501 | 0.79 | 63778 | 277.5 | 277.5 | 317.0 | 270.0 |
| 2023-08-04 | 16.48 (+0.8) | 3.07 (+0.06) | 2.31 (-0.82) | 257 | 0.37 | 60 | 0.09 | -726 | 1.03 | 70272 | 272.0 | 325.0 | 343.5 | 252.5 |
| 2023-07-28 | 15.68 (-3.65) | 3.01 (+1.35) | 3.13 (-0.2) | -2221 | 3.72 | 1189 | 1.99 | -174 | 0.29 | 59656 | 312.5 | 319.0 | 339.5 | 295.0 |
| 2023-07-21 | 19.33 (+2.83) | 1.66 (-0.07) | 3.33 (+0.76) | 2601 | 6.87 | -58 | 0.15 | 673 | 1.78 | 37853 | 307.5 | 296.0 | 311.0 | 281.0 |
| 2023-07-14 | 16.5 (-1.03) | 1.73 (+0.69) | 2.57 (+0.06) | -1277 | 3.22 | 607 | 1.53 | 52 | 0.13 | 39650 | 300.0 | 284.5 | 318.0 | 277.5 |
| 2023-07-07 | 17.53 (+3.26) | 1.04 (-0.34) | 2.51 (-0.55) | 1678 | 5.34 | -497 | 1.58 | -488 | 1.55 | 31447 | 282.0 | 302.0 | 333.0 | 280.5 |
| 2023-06-30 | 14.27 (+1.44) | 1.38 (-2.06) | 3.06 (+0.25) | 1798 | 7.88 | -1821 | 7.98 | 219 | 0.96 | 22824 | 297.0 | 289.5 | 298.5 | 271.0 |
| 2023-06-21 | 12.83 (+0.24) | 3.44 (-0.73) | 2.81 (-0.3) | 86 | 0.57 | -645 | 4.28 | -259 | 1.72 | 15061 | 292.5 | 290.5 | 299.0 | 283.0 |
| 2023-06-16 | 12.59 (-0.71) | 4.17 (-0.26) | 3.11 (-0.5) | -337 | 1.1 | -225 | 0.73 | -446 | 1.45 | 30741 | 291.5 | 298.5 | 305.0 | 288.0 |
| 2023-06-09 | 13.3 (-0.59) | 4.43 (+0.19) | 3.61 (-0.13) | 113 | 0.29 | 166 | 0.42 | -113 | 0.29 | 39275 | 298.5 | 286.0 | 305.0 | 272.5 |
| 2023-06-02 | 13.89 (-1.86) | 4.24 (-0.24) | 3.74 (-0.16) | -1884 | 5.41 | -212 | 0.61 | -144 | 0.41 | 34798 | 285.5 | 283.5 | 293.0 | 265.0 |
| 2023-05-26 | 15.75 (-1.58) | 4.48 (-0.34) | 3.9 (+0.44) | -1205 | 2.82 | -302 | 0.71 | 385 | 0.9 | 42695 | 279.0 | 262.0 | 283.0 | 244.5 |
| 2023-05-19 | 17.33 (+2.63) | 4.82 (-1.6) | 3.46 (-0.02) | 1728 | 4.07 | -1410 | 3.32 | -14 | 0.03 | 42489 | 262.5 | 244.0 | 266.0 | 230.0 |
| 2023-05-12 | 14.7 (+2.04) | 6.42 (+0.16) | 3.48 (+0.13) | 2020 | 4.54 | 139 | 0.31 | 113 | 0.25 | 44468 | 248.5 | 235.5 | 256.0 | 234.5 |
| 2023-05-05 | 12.66 (+1.91) | 6.26 (-0.01) | 3.35 (+0.2) | 1021 | 2.66 | -12 | 0.03 | 180 | 0.47 | 38404 | 240.5 | 249.0 | 254.0 | 233.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 10.75 (-2.72) | 6.27 (+1.2) | 3.15 (-0.38) | -2475 | 7.6 | 1064 | 3.27 | -342 | 1.05 | 32587 | 248.0 | 231.0 | 251.5 | 220.5 |
| 2023-04-21 | 13.47 (+3.23) | 5.07 (-0.4) | 3.53 (+0.14) | 2659 | 9.56 | -353 | 1.27 | 124 | 0.45 | 27807 | 231.5 | 247.0 | 258.5 | 227.0 |
| 2023-04-14 | 10.24 (+0.25) | 5.47 (+0.84) | 3.39 (-0.04) | -114 | 0.3 | 740 | 1.95 | -31 | 0.08 | 38001 | 247.5 | 228.0 | 255.5 | 227.0 |
| 2023-04-07 | 9.99 (-0.52) | 4.63 (+0.13) | 3.43 (+0.61) | -605 | 4.41 | 113 | 0.82 | 535 | 3.9 | 13729 | 230.0 | 222.0 | 233.0 | 216.0 |
| 2023-03-31 | 10.51 (-1.29) | 4.5 (+1.14) | 2.82 (+0.77) | -1144 | 2.63 | 1172 | 2.69 | 691 | 1.59 | 43560 | 220.5 | 200.5 | 229.5 | 196.0 |
| 2023-03-24 | 11.8 (+3.17) | 3.36 (+1.18) | 2.05 (+0.38) | 3146 | 8.82 | 1039 | 2.91 | 333 | 0.93 | 35689 | 194.5 | 164.5 | 195.0 | 163.5 |
| 2023-03-17 | 8.63 (+0.37) | 2.18 (+0.01) | 1.67 (+0.06) | 296 | 8.14 | 13 | 0.36 | 48 | 1.32 | 3636 | 160.5 | 158.0 | 162.0 | 153.0 |
| 2023-03-10 | 8.26 (-1.41) | 2.17 (+0.17) | 1.61 (-0.08) | -1124 | 15.09 | 142 | 1.91 | -64 | 0.86 | 7447 | 159.5 | 163.0 | 168.5 | 158.5 |
| 2023-03-03 | 9.67 (-0.03) | 2.0 (0.0) | 1.69 (+0.05) | -71 | 0 | 4 | 0 | 41 | 0 | 0 | ||||
| 2023-02-24 | 9.7 (-0.42) | 2.0 (-1.84) | 1.64 (-0.12) | -252 | 0 | -1625 | 0 | -101 | 0 | 0 | ||||
| 2023-02-17 | 10.12 (+0.48) | 3.84 (-0.45) | 1.76 (+0.23) | 406 | 0 | -400 | 0 | 200 | 0 | 0 | ||||
| 2023-02-10 | 9.64 (+0.44) | 4.29 (+0.17) | 1.53 (0.0) | 479 | 0 | 150 | 0 | -2 | 0 | 0 | ||||
| 2023-02-03 | 9.2 (+0.43) | 4.12 (-0.41) | 1.53 (+0.14) | 631 | 0 | -362 | 0 | 122 | 0 | 0 | ||||
| 2023-01-17 | 8.77 (+0.1) | 4.53 (0.0) | 1.39 (-0.06) | 95 | 0 | 1 | 0 | -45 | 0 | 0 | ||||
| 2023-01-13 | 8.67 (-0.05) | 4.53 (+0.07) | 1.45 (+0.11) | 144 | 0 | 58 | 0 | 94 | 0 | 0 | ||||
| 2023-01-06 | 8.72 (+0.06) | 4.46 (0.0) | 1.34 (+0.06) | 231 | 0 | 0 | 0 | 50 | 0 | 0 | ||||
| 2022-12-30 | 8.66 (-0.31) | 4.46 (+0.22) | 1.28 (-0.17) | -206 | 8.21 | 0 | 0.0 | -151 | 6.02 | 2509 | 148.0 | 151.5 | 151.5 | 142.0 |
| 2022-12-23 | 8.97 (-0.48) | 4.24 (-0.1) | 1.45 (-0.37) | -163 | 2.95 | -90 | 1.63 | -323 | 5.85 | 5520 | 151.0 | 158.0 | 158.5 | 147.0 |
| 2022-12-16 | 9.45 (-0.48) | 4.34 (+0.36) | 1.82 (+0.09) | -325 | 2.19 | 320 | 2.15 | 74 | 0.5 | 14871 | 158.5 | 157.0 | 167.5 | 151.5 |
| 2022-12-09 | 9.93 (-0.17) | 3.98 (+0.04) | 1.73 (-0.25) | -136 | 1.46 | 33 | 0.35 | -220 | 2.36 | 9333 | 158.5 | 157.5 | 162.0 | 151.0 |
| 2022-12-02 | 10.1 (+0.22) | 3.94 (+0.19) | 1.98 (-0.32) | 575 | 5.66 | 170 | 1.67 | -286 | 2.82 | 10156 | 156.5 | 151.5 | 160.0 | 149.0 |
| 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 | 9.88 (-1.24) | 3.75 (+0.6) | 2.3 (+0.04) | -994 | 5.96 | 530 | 3.18 | 41 | 0.25 | 16666 | 152.5 | 151.0 | 158.5 | 145.5 |
| 2022-11-18 | 11.12 (+1.08) | 3.15 (+0.3) | 2.26 (+0.11) | 1053 | 10.31 | 265 | 2.59 | 95 | 0.93 | 10215 | 147.0 | 139.5 | 149.5 | 134.0 |
| 2022-11-11 | 10.04 (+0.97) | 2.85 (+0.17) | 2.15 (-0.14) | 742 | 9.94 | 151 | 2.02 | -124 | 1.66 | 7462 | 139.0 | 130.0 | 143.0 | 125.5 |
| 2022-11-04 | 9.07 (-0.12) | 2.68 (+0.12) | 2.29 (+0.27) | 178 | 4.13 | 102 | 2.37 | 241 | 5.59 | 4311 | 127.0 | 119.5 | 128.0 | 118.5 |
| 2022-10-28 | 9.19 (-0.31) | 2.56 (+0.12) | 2.02 (-0.03) | -187 | 3.56 | 113 | 2.15 | -23 | 0.44 | 5251 | 117.0 | 122.0 | 124.5 | 116.0 |
| 2022-10-21 | 9.5 (+0.75) | 2.44 (+0.02) | 2.05 (+0.07) | 608 | 8.49 | 19 | 0.27 | 57 | 0.8 | 7161 | 117.5 | 117.5 | 125.5 | 112.0 |
| 2022-10-14 | 8.75 (+1.92) | 2.42 (-1.4) | 1.98 (-0.05) | 1607 | 14.07 | -1243 | 10.88 | -45 | 0.39 | 11422 | 120.0 | 128.0 | 129.0 | 116.5 |
| 2022-10-07 | 6.83 (-1.24) | 3.82 (-1.08) | 2.03 (-0.24) | -1345 | 7.53 | -1309 | 7.33 | -211 | 1.18 | 17851 | 133.5 | 139.5 | 146.5 | 133.0 |
| 2022-09-30 | 8.07 (-1.01) | 4.9 (+0.24) | 2.27 (-0.44) | -1022 | 8.21 | 214 | 1.72 | -390 | 3.13 | 12446 | 142.0 | 154.5 | 155.0 | 134.0 |
| 2022-09-23 | 9.08 (-1.14) | 4.66 (+1.22) | 2.71 (+0.42) | -1102 | 8.33 | 1083 | 8.19 | 371 | 2.8 | 13227 | 157.5 | 158.5 | 168.5 | 157.0 |
| 2022-09-16 | 10.22 (+0.64) | 3.44 (+0.5) | 2.29 (+0.17) | 903 | 6.21 | 439 | 3.02 | 151 | 1.04 | 14544 | 157.5 | 153.5 | 167.0 | 153.0 |
| 2022-09-08 | 9.58 (+0.18) | 2.94 (+0.04) | 2.12 (-0.37) | 33 | 0.43 | 38 | 0.5 | -325 | 4.26 | 7627 | 150.5 | 159.0 | 159.0 | 146.5 |
| 2022-09-02 | 9.4 (+0.99) | 2.9 (-0.13) | 2.49 (-0.17) | 853 | 8.74 | -118 | 1.21 | -150 | 1.54 | 9761 | 157.0 | 152.0 | 157.5 | 148.5 |
| 2022-08-26 | 8.41 (-0.65) | 3.03 (-0.16) | 2.66 (+0.17) | -612 | 5.12 | -139 | 1.16 | 147 | 1.23 | 11951 | 157.0 | 159.0 | 162.5 | 153.5 |
| 2022-08-19 | 9.06 (-0.64) | 3.19 (+0.04) | 2.49 (+0.69) | -768 | 4.47 | 31 | 0.18 | 612 | 3.56 | 17191 | 159.0 | 156.0 | 163.0 | 154.0 |
| 2022-08-12 | 9.7 (+0.97) | 3.15 (-0.91) | 1.8 (+0.09) | 825 | 3.4 | -802 | 3.31 | 76 | 0.31 | 24259 | 155.0 | 163.5 | 170.0 | 152.5 |
| 2022-08-05 | 8.73 (-0.19) | 4.06 (+0.33) | 1.71 (-0.23) | -700 | 2.66 | 288 | 1.1 | -200 | 0.76 | 26273 | 164.0 | 176.5 | 177.0 | 149.5 |
| 2022-07-29 | 8.92 (+0.55) | 3.73 (+0.03) | 1.94 (-0.03) | 142 | 0.87 | 28 | 0.17 | -27 | 0.17 | 16230 | 176.5 | 174.0 | 180.5 | 164.0 |
| 2022-07-22 | 8.37 (-0.25) | 3.7 (-0.81) | 1.97 (+0.12) | -252 | 1.67 | -714 | 4.73 | 113 | 0.75 | 15095 | 174.0 | 166.0 | 178.0 | 165.5 |
| 2022-07-15 | 8.62 (-0.55) | 4.51 (-0.86) | 1.85 (-0.13) | -336 | 1.72 | -757 | 3.88 | -124 | 0.64 | 19524 | 168.0 | 155.5 | 169.0 | 150.0 |
| 2022-07-08 | 9.17 (+1.49) | 5.37 (-3.95) | 1.98 (-0.03) | 674 | 1.66 | -3496 | 8.6 | -22 | 0.05 | 40657 | 157.0 | 153.0 | 161.0 | 129.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-01 | 7.68 (+0.34) | 9.32 (+0.45) | 2.01 (-0.2) | 698 | 6.57 | 261 | 2.46 | -174 | 1.64 | 10621 | 150.5 | 174.5 | 178.0 | 150.0 |
| 2022-06-24 | 7.34 (-1.07) | 8.87 (+0.98) | 2.21 (+0.02) | -166 | 0.75 | 864 | 3.92 | 13 | 0.06 | 22053 | 170.0 | 177.0 | 184.5 | 170.0 |
| 2022-06-17 | 8.41 (+1.02) | 7.89 (+2.87) | 2.19 (+0.27) | 587 | 1.15 | 2541 | 4.96 | 236 | 0.46 | 51233 | 177.5 | 175.5 | 195.5 | 164.0 |
| 2022-06-10 | 7.39 (-0.06) | 5.02 (-0.15) | 1.92 (-0.32) | -154 | 1.01 | -135 | 0.89 | -278 | 1.82 | 15240 | 179.5 | 189.0 | 189.5 | 173.0 |
| 2022-06-02 | 7.45 (-0.28) | 5.17 (+0.04) | 2.24 (+0.23) | -485 | 2.33 | 33 | 0.16 | 203 | 0.98 | 20794 | 187.5 | 179.5 | 193.5 | 177.0 |
| 2022-05-27 | 7.73 (-2.04) | 5.13 (+0.02) | 2.01 (-0.65) | -2496 | 11.04 | 26 | 0.12 | -570 | 2.52 | 22601 | 176.0 | 188.0 | 188.5 | 172.5 |
| 2022-05-20 | 9.77 (-2.66) | 5.11 (+2.07) | 2.66 (+0.78) | -3031 | 8.91 | 1830 | 5.38 | 686 | 2.02 | 34021 | 189.5 | 151.0 | 193.5 | 151.0 |
| 2022-05-13 | 12.43 (+0.2) | 3.04 (-0.15) | 1.88 (-0.06) | 133 | 1.89 | -132 | 1.87 | -49 | 0.7 | 7047 | 152.0 | 161.5 | 164.0 | 148.0 |
| 2022-05-06 | 12.23 (-0.88) | 3.19 (-0.55) | 1.94 (+0.04) | -743 | 18.11 | -488 | 11.89 | 31 | 0.76 | 4103 | 164.0 | 167.0 | 172.0 | 161.0 |
| 2022-04-29 | 13.11 (+1.3) | 3.74 (-2.2) | 1.9 (-0.01) | 1376 | 12.38 | -1944 | 17.5 | -11 | 0.1 | 11111 | 167.0 | 171.5 | 172.0 | 155.0 |
| 2022-04-22 | 11.81 (+0.99) | 5.94 (-1.42) | 1.91 (-0.22) | 708 | 11.02 | -1259 | 19.59 | -193 | 3.0 | 6427 | 174.5 | 176.0 | 187.5 | 171.0 |
| 2022-04-15 | 10.82 (+1.8) | 7.36 (-1.37) | 2.13 (-0.07) | 1622 | 14.77 | -1215 | 11.06 | -55 | 0.5 | 10981 | 177.5 | 196.0 | 196.5 | 175.5 |
| 2022-04-08 | 9.02 (+0.56) | 8.73 (-0.21) | 2.2 (-0.13) | 324 | 8.41 | -179 | 4.64 | -121 | 3.14 | 3854 | 198.0 | 205.0 | 206.0 | 192.0 |
| 2022-04-01 | 8.46 (-0.51) | 8.94 (+0.4) | 2.33 (-0.14) | -478 | 9.2 | 572 | 11.01 | -120 | 2.31 | 5193 | 207.0 | 204.0 | 213.0 | 202.0 |
| 2022-03-25 | 8.97 (-2.03) | 8.54 (-1.47) | 2.47 (+0.36) | -1551 | 6.58 | -1304 | 5.53 | 321 | 1.36 | 23579 | 205.5 | 215.0 | 215.0 | 198.5 |
| 2022-03-18 | 11.0 (-2.65) | 10.01 (+0.22) | 2.11 (+0.71) | -2346 | 14.08 | 201 | 1.21 | 628 | 3.77 | 16663 | 219.5 | 217.0 | 227.0 | 201.5 |
| 2022-03-11 | 13.65 (+0.48) | 9.79 (-0.59) | 1.4 (-1.21) | 311 | 1.34 | -533 | 2.3 | -1076 | 4.64 | 23179 | 216.0 | 228.5 | 231.5 | 207.5 |
| 2022-03-04 | 13.17 (+0.07) | 10.38 (-1.68) | 2.61 (-0.03) | 140 | 0 | -1484 | 0 | -25 | 0 | 0 | ||||
| 2022-02-25 | 13.1 (-0.27) | 12.06 (+2.63) | 2.64 (-0.25) | -222 | 0 | 2332 | 0 | -216 | 0 | 0 | ||||
| 2022-02-18 | 13.37 (+0.67) | 9.43 (+1.77) | 2.89 (+0.2) | 532 | 0 | 1568 | 0 | 178 | 0 | 0 | ||||
| 2022-02-11 | 12.7 (-0.9) | 7.66 (+1.28) | 2.69 (+0.4) | -825 | 0 | 1131 | 0 | 353 | 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 | 13.6 (+1.19) | 6.38 (+1.93) | 2.29 (-1.18) | 1339 | 0 | 1706 | 0 | -1044 | 0 | 0 | ||||
| 2022-01-21 | 12.41 (+1.68) | 4.45 (-0.42) | 3.47 (-0.28) | 1858 | 0 | -375 | 0 | -252 | 0 | 0 | ||||
| 2022-01-14 | 10.73 (+1.16) | 4.87 (+0.2) | 3.75 (-0.18) | 964 | 0 | 179 | 0 | -153 | 0 | 0 | ||||
| 2022-01-07 | 9.57 (+2.16) | 4.67 (+0.75) | 3.93 (+0.14) | 1910 | 0 | 655 | 0 | 121 | 0 | 0 | ||||
| 2021-12-30 | 7.41 (+0.05) | 3.92 (-0.13) | 3.79 (-0.13) | 203 | 4.74 | -110 | 2.57 | -116 | 2.71 | 4280 | 202.0 | 202.5 | 207.0 | 196.0 |
| 2021-12-24 | 7.36 (+0.74) | 4.05 (+0.21) | 3.92 (+0.01) | 788 | 10.87 | 187 | 2.58 | 6 | 0.08 | 7251 | 202.5 | 193.0 | 206.0 | 191.0 |
| 2021-12-17 | 6.62 (-0.7) | 3.84 (+0.02) | 3.91 (+0.21) | -489 | 4.38 | 18 | 0.16 | 188 | 1.68 | 11165 | 193.0 | 197.0 | 203.5 | 191.0 |
| 2021-12-10 | 7.32 (+0.56) | 3.82 (+0.31) | 3.7 (+1.02) | 351 | 1.52 | 274 | 1.18 | 899 | 3.89 | 23135 | 194.5 | 190.5 | 208.5 | 190.5 |
| 2021-12-03 | 6.76 (-0.12) | 3.51 (+0.23) | 2.68 (+0.24) | 97 | 0.72 | 199 | 1.48 | 213 | 1.58 | 13439 | 189.5 | 179.5 | 197.5 | 174.5 |
| 2021-11-26 | 6.88 (-0.75) | 3.28 (+0.71) | 2.44 (+0.75) | -625 | 4.89 | 630 | 4.93 | 664 | 5.19 | 12785 | 180.0 | 182.5 | 191.0 | 178.0 |
| 2021-11-19 | 7.63 (+1.25) | 2.57 (+0.19) | 1.69 (+0.45) | 1348 | 13.38 | 170 | 1.69 | 398 | 3.95 | 10071 | 178.0 | 174.0 | 183.0 | 168.0 |
| 2021-11-12 | 6.38 (-0.38) | 2.38 (+0.69) | 1.24 (+0.08) | -49 | 0.56 | 609 | 6.91 | 76 | 0.86 | 8813 | 171.0 | 162.5 | 180.5 | 157.0 |
| 2021-11-05 | 6.76 (-0.05) | 1.69 (-0.25) | 1.16 (-0.08) | 461 | 17.62 | -221 | 8.44 | -75 | 2.87 | 2617 | 161.5 | 162.0 | 165.0 | 158.0 |
| 2021-10-29 | 6.81 (+0.06) | 1.94 (-0.62) | 1.24 (-0.05) | 327 | 11.99 | -550 | 20.16 | -44 | 1.61 | 2728 | 159.5 | 162.0 | 164.5 | 156.5 |
| 2021-10-22 | 6.75 (+0.3) | 2.56 (-0.21) | 1.29 (-0.1) | 323 | 12.05 | -189 | 7.05 | -90 | 3.36 | 2680 | 163.0 | 161.5 | 166.0 | 159.0 |
| 2021-10-15 | 6.45 (-0.16) | 2.77 (+0.02) | 1.39 (-0.03) | -49 | 3.77 | 27 | 2.08 | -25 | 1.92 | 1299 | 159.5 | 163.5 | 164.0 | 156.5 |
| 2021-10-08 | 6.61 (+0.23) | 2.75 (-0.08) | 1.42 (+0.02) | 236 | 8.82 | -72 | 2.69 | 15 | 0.56 | 2677 | 162.0 | 162.5 | 163.5 | 150.5 |
| 2021-10-01 | 6.38 (+0.19) | 2.83 (-0.29) | 1.4 (-0.37) | -66 | 1.62 | 2 | 0.05 | -330 | 8.08 | 4084 | 161.0 | 175.0 | 176.0 | 159.5 |
| 2021-09-24 | 6.19 (+0.15) | 3.12 (+0.46) | 1.77 (+0.23) | 128 | 3.09 | 410 | 9.9 | 211 | 5.1 | 4141 | 177.0 | 163.5 | 179.0 | 163.0 |
| 2021-09-17 | 6.04 (+0.24) | 2.66 (+0.24) | 1.54 (-0.14) | -97 | 2.98 | 209 | 6.42 | -130 | 4.0 | 3254 | 168.0 | 168.0 | 171.5 | 161.0 |
| 2021-09-10 | 5.8 (-1.05) | 2.42 (+0.27) | 1.68 (-0.43) | -1337 | 10.67 | 237 | 1.89 | -376 | 3.0 | 12530 | 168.0 | 190.0 | 192.5 | 158.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-03 | 6.85 (+1.04) | 2.15 (+1.02) | 2.11 (+0.58) | 498 | 2.57 | 904 | 4.67 | 516 | 2.66 | 19368 | 187.0 | 169.5 | 191.0 | 167.0 |
| 2021-08-27 | 5.81 (+0.38) | 1.13 (+0.25) | 1.53 (+0.08) | -183 | 2.92 | 224 | 3.57 | 67 | 1.07 | 6269 | 167.0 | 158.0 | 179.0 | 156.0 |
| 2021-08-20 | 5.43 (+0.39) | 0.88 (-0.17) | 1.45 (+0.15) | 93 | 1.91 | -148 | 3.04 | 133 | 2.73 | 4876 | 156.0 | 158.0 | 161.0 | 148.5 |
| 2021-08-13 | 5.04 (-0.42) | 1.05 (-0.45) | 1.3 (-0.18) | -186 | 3.88 | -402 | 8.4 | -159 | 3.32 | 4788 | 161.0 | 184.0 | 184.5 | 161.0 |
| 2021-08-06 | 5.46 (-0.19) | 1.5 (+0.18) | 1.48 (+0.05) | 192 | 3.03 | 161 | 2.54 | 48 | 0.76 | 6347 | 187.0 | 180.0 | 195.5 | 178.0 |
| 2021-07-30 | 5.65 (+0.12) | 1.32 (0.0) | 1.43 (-0.06) | 103 | 2.65 | 0 | 0.0 | -58 | 1.49 | 3894 | 178.5 | 187.5 | 189.5 | 176.5 |
| 2021-07-23 | 5.53 (-0.37) | 1.32 (+0.68) | 1.49 (-0.13) | -88 | 0.77 | 600 | 5.23 | -113 | 0.99 | 11465 | 186.5 | 183.5 | 191.5 | 177.5 |
| 2021-07-16 | 5.9 (-0.19) | 0.64 (-0.08) | 1.62 (+0.02) | 161 | 2.05 | -72 | 0.92 | 15 | 0.19 | 7864 | 183.5 | 189.5 | 190.0 | 178.0 |
| 2021-07-09 | 6.09 (-0.24) | 0.72 (0.0) | 1.6 (-0.07) | -81 | 0.84 | -1 | 0.01 | -58 | 0.6 | 9640 | 188.5 | 188.0 | 197.0 | 185.0 |
| 2021-07-02 | 6.33 (+0.17) | 0.72 (-0.95) | 1.67 (-0.08) | 175 | 1.84 | -513 | 5.38 | -72 | 0.76 | 9535 | 187.5 | 194.5 | 196.0 | 184.5 |
| 2021-06-25 | 6.16 (-1.92) | 1.67 (+1.28) | 1.75 (+0.11) | -2099 | 6.68 | 1136 | 3.62 | 98 | 0.31 | 31410 | 196.0 | 193.0 | 213.5 | 188.5 |
| 2021-06-18 | 8.08 (+1.19) | 0.39 (0.0) | 1.64 (+0.02) | 595 | 4.27 | 0 | 0.0 | 17 | 0.12 | 13925 | 195.0 | 174.5 | 195.0 | 172.0 |
| 2021-06-11 | 6.89 (+0.47) | 0.39 (0.0) | 1.62 (+0.11) | 423 | 5.87 | 0 | 0.0 | 100 | 1.39 | 7207 | 174.0 | 172.0 | 178.0 | 170.0 |
| 2021-06-04 | 6.42 (-2.22) | 0.39 (0.0) | 1.51 (+0.09) | -2550 | 18.29 | 0 | 0.0 | 71 | 0.51 | 13941 | 170.0 | 174.5 | 180.5 | 168.5 |
| 2021-05-28 | 8.64 (-1.07) | 0.39 (+0.35) | 1.42 (-0.09) | -760 | 11.85 | 313 | 4.88 | -50 | 0.78 | 6414 | 167.0 | 156.0 | 167.0 | 154.0 |
| 2021-05-21 | 9.71 (+1.87) | 0.04 (0.0) | 1.51 (+0.11) | 1606 | 15.36 | -1 | 0.01 | 97 | 0.93 | 10457 | 158.5 | 137.0 | 159.5 | 135.0 |
| 2021-05-14 | 7.84 (+0.04) | 0.04 (+0.04) | 1.4 (-0.15) | 324 | 2.25 | 19 | 0.13 | -130 | 0.9 | 14395 | 149.5 | 175.0 | 175.0 | 139.0 |
| 2021-05-07 | 7.8 (-0.4) | 0.0 (0.0) | 1.55 (-0.01) | 262 | 2.57 | 0 | 0.0 | -7 | 0.07 | 10209 | 179.0 | 181.5 | 183.5 | 160.0 |
| 2021-04-29 | 8.2 (+1.37) | 0.0 (0.0) | 1.56 (0.0) | 649 | 7.59 | -18 | 0.21 | -4 | 0.05 | 8554 | 183.0 | 196.0 | 196.5 | 180.5 |
| 2021-04-23 | 6.83 (+0.54) | 0.0 (-0.02) | 1.56 (-0.21) | 143 | 1.72 | -26 | 0.31 | -176 | 2.12 | 8309 | 194.5 | 203.0 | 206.0 | 185.0 |
| 2021-04-16 | 6.29 (-0.18) | 0.02 (-0.54) | 1.77 (-0.16) | -431 | 5.27 | -464 | 5.67 | -143 | 1.75 | 8180 | 203.0 | 215.5 | 217.0 | 200.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-09 | 6.47 (+0.32) | 0.56 (-1.32) | 1.93 (+0.05) | 326 | 6.62 | -1148 | 23.3 | 44 | 0.89 | 4928 | 214.0 | 219.0 | 219.0 | 212.5 |
| 2021-04-01 | 6.15 (+0.45) | 1.88 (-0.3) | 1.88 (+0.12) | 443 | 6.28 | -300 | 4.26 | 99 | 1.4 | 7050 | 216.5 | 214.5 | 224.5 | 213.0 |
| 2021-03-26 | 5.7 (-0.09) | 2.18 (-0.99) | 1.76 (-0.02) | -46 | 1.03 | -850 | 19.01 | -16 | 0.36 | 4472 | 213.5 | 216.0 | 216.5 | 211.5 |
| 2021-03-19 | 5.79 (-0.26) | 3.17 (-0.93) | 1.78 (-0.08) | -212 | 3.25 | -806 | 12.36 | -68 | 1.04 | 6519 | 214.5 | 213.0 | 219.5 | 211.5 |
| 2021-03-12 | 6.05 (-0.42) | 4.1 (-0.99) | 1.86 (-0.08) | -355 | 6.73 | -866 | 16.42 | -68 | 1.29 | 5273 | 212.5 | 218.5 | 219.0 | 211.0 |
| 2021-03-05 | 6.47 (-0.69) | 5.09 (-0.03) | 1.94 (-0.16) | -319 | 0 | -20 | 0 | -141 | 0 | 0 | ||||
| 2021-02-26 | 7.16 (-0.24) | 5.12 (-0.28) | 2.1 (+0.02) | -231 | 0 | -245 | 0 | 15 | 0 | 0 | ||||
| 2021-02-19 | 7.4 (+0.04) | 5.4 (-0.05) | 2.08 (+0.09) | 160 | 0 | -40 | 0 | 82 | 0 | 0 | ||||
| 2021-02-05 | 7.36 (-1.17) | 5.45 (-1.55) | 1.99 (-0.11) | -1620 | 0 | -1346 | 0 | -94 | 0 | 0 | ||||
| 2021-01-29 | 8.53 (-1.85) | 7.0 (-0.72) | 2.1 (-0.56) | -1402 | 0 | -620 | 0 | -484 | 0 | 0 | ||||
| 2021-01-22 | 10.38 (-0.14) | 7.72 (-0.24) | 2.66 (-1.83) | 912 | 0 | -211 | 0 | -1588 | 0 | 0 | ||||
| 2021-01-15 | 10.52 (+1.38) | 7.96 (+4.16) | 4.49 (+1.76) | 1167 | 0 | 3609 | 0 | 1531 | 0 | 0 | ||||
| 2021-01-08 | 9.14 (+0.58) | 3.8 (-0.22) | 2.73 (+0.75) | 718 | 0 | -197 | 0 | 648 | 0 | 0 | ||||
| 2020-12-31 | 8.56 (-0.18) | 4.02 (-0.24) | 1.98 (-0.05) | 232 | 6.23 | -572 | 15.36 | -43 | 1.15 | 3723 | 214.0 | 216.0 | 218.0 | 211.0 |
| 2020-12-25 | 8.74 (+0.51) | 4.26 (-0.65) | 2.03 (-0.29) | 865 | 13.25 | -555 | 8.5 | -255 | 3.91 | 6530 | 215.5 | 217.5 | 219.0 | 209.0 |
| 2020-12-18 | 8.23 (+0.06) | 4.91 (+0.05) | 2.32 (-0.01) | 614 | 9.61 | 37 | 0.58 | -6 | 0.09 | 6387 | 217.0 | 214.0 | 223.0 | 213.0 |
| 2020-12-11 | 8.17 (-0.03) | 4.86 (-1.79) | 2.33 (-0.53) | -874 | 5.19 | -1549 | 9.2 | -462 | 2.74 | 16833 | 214.0 | 220.0 | 230.5 | 206.5 |
| 2020-12-04 | 8.2 (-0.57) | 6.65 (-6.32) | 2.86 (-0.43) | -1468 | 6.34 | -5473 | 23.63 | -373 | 1.61 | 23166 | 219.0 | 236.0 | 237.5 | 216.5 |
| 2020-11-27 | 8.77 (-1.19) | 12.97 (-1.58) | 3.29 (-0.15) | -850 | 5.82 | -1364 | 9.33 | -130 | 0.89 | 14616 | 236.0 | 241.5 | 243.5 | 231.5 |
| 2020-11-20 | 9.96 (-1.74) | 14.55 (-0.72) | 3.44 (-0.64) | -921 | 3.02 | -623 | 2.04 | -555 | 1.82 | 30516 | 239.0 | 259.5 | 262.0 | 235.0 |
| 2020-11-13 | 11.7 (+1.84) | 15.27 (+2.52) | 4.08 (+0.94) | 1593 | 2.89 | 2175 | 3.95 | 820 | 1.49 | 55101 | 257.5 | 236.5 | 265.5 | 232.5 |
| 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 | |||
| 2020-11-06 | 9.86 (-0.09) | 12.75 (+0.68) | 3.14 (+0.96) | -37 | 0.23 | 591 | 3.61 | 829 | 5.06 | 16380 | 233.5 | 219.0 | 236.5 | 215.5 |
| 2020-10-30 | 9.95 (-0.49) | 12.07 (-0.41) | 2.18 (+0.23) | -899 | 13.48 | -356 | 5.34 | 198 | 2.97 | 6670 | 219.0 | 225.5 | 225.5 | 214.0 |
| 2020-10-23 | 10.44 (-0.31) | 12.48 (-1.37) | 1.95 (-0.05) | -687 | 7.25 | -1187 | 12.53 | -41 | 0.43 | 9476 | 224.5 | 225.0 | 226.0 | 214.0 |
| 2020-10-16 | 10.75 (-0.25) | 13.85 (-0.18) | 2.0 (-0.15) | -83 | 1.35 | -153 | 2.49 | -129 | 2.1 | 6134 | 224.0 | 235.0 | 237.0 | 223.5 |
| 2020-10-08 | 11.0 (+0.03) | 14.03 (+0.05) | 2.15 (+0.17) | 19 | 0.17 | 50 | 0.44 | 143 | 1.27 | 11274 | 234.5 | 243.0 | 243.0 | 232.0 |
| 2020-09-30 | 10.97 (+1.28) | 13.98 (+0.46) | 1.98 (+0.2) | 947 | 7.1 | 333 | 2.5 | 176 | 1.32 | 13342 | 239.5 | 226.0 | 241.0 | 223.5 |
| 2020-09-25 | 9.69 (-0.1) | 13.52 (-0.43) | 1.78 (-0.48) | 115 | 0.95 | -376 | 3.12 | -412 | 3.42 | 12049 | 220.0 | 241.0 | 241.0 | 217.5 |
| 2020-09-18 | 9.79 (+0.86) | 13.95 (+1.68) | 2.26 (+0.18) | 735 | 2.84 | 1449 | 5.6 | 151 | 0.58 | 25881 | 240.5 | 221.0 | 245.5 | 217.0 |
| 2020-09-11 | 8.93 (-0.05) | 12.27 (-0.8) | 2.08 (-0.21) | -3 | 0.03 | -691 | 5.87 | -183 | 1.56 | 11766 | 221.0 | 233.0 | 233.0 | 214.5 |
| 2020-09-04 | 8.98 (+0.11) | 13.07 (+0.75) | 2.29 (+0.12) | 363 | 3.3 | 648 | 5.88 | 104 | 0.94 | 11016 | 231.5 | 222.0 | 232.0 | 218.0 |
| 2020-08-28 | 8.87 (+0.19) | 12.32 (+0.36) | 2.17 (-0.07) | 96 | 0.58 | 317 | 1.91 | -58 | 0.35 | 16605 | 221.0 | 218.5 | 231.5 | 215.0 |
| 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 | 13.08 (+2.55) | 1.45 (+0.13) | 1.7 (-0.41) | 3908 | 0 | 167 | 0 | -376 | 0 | 0 | ||||
| 2025-03-31 | 10.53 (-0.06) | 1.32 (+0.3) | 2.11 (-0.5) | -1178 | 0 | 272 | 0 | -450 | 0 | 0 | ||||
| 2025-02-27 | 10.59 (+1.13) | 1.02 (-1.36) | 2.61 (+2.2) | 1010 | 0 | -1237 | 0 | 2005 | 0 | 0 | ||||
| 2025-01-22 | 9.46 (-1.15) | 2.38 (+0.39) | 0.41 (-0.21) | -1035 | 0 | 242 | 0 | -192 | 0 | 0 | ||||
| 2024-12-31 | 10.61 (-1.56) | 1.99 (-0.74) | 0.62 (+0.53) | -1033 | 1.79 | -677 | 1.17 | 479 | 0.83 | 57628 | 672.0 | 686.0 | 735.0 | 638.0 |
| 2024-11-29 | 12.17 (-2.88) | 2.73 (-0.81) | 0.09 (-0.05) | -2773 | 2.43 | -731 | 0.64 | -150 | 0.13 | 114014 | 682.0 | 620.0 | 712.0 | 587.0 |
| 2024-10-30 | 15.05 (+0.13) | 3.54 (+0.18) | 0.14 (-0.12) | 196 | 0.27 | 227 | 0.32 | -340 | 0.47 | 71928 | 670.0 | 675.0 | 758.0 | 651.0 |
| 2024-09-30 | 14.92 (-0.25) | 3.36 (+1.0) | 0.26 (-0.07) | -370 | 0 | 908 | 0 | -250 | 0 | 0 | ||||
| 2024-08-30 | 15.17 (-1.72) | 2.36 (-4.44) | 0.33 (+0.03) | -3913 | 0 | -4037 | 0 | -228 | 0 | 0 | ||||
| 2024-07-31 | 16.89 (-4.85) | 6.8 (-3.55) | 0.3 (-0.19) | -3778 | 0 | -1945 | 0 | -165 | 0 | 0 | ||||
| 2024-06-28 | 21.74 (-2.93) | 10.35 (-3.22) | 0.49 (-0.07) | -3381 | 0 | -2930 | 0 | -68 | 0 | 0 | ||||
| 2024-05-31 | 24.67 (+2.74) | 13.57 (-1.22) | 0.56 (-0.36) | 3398 | 0 | -728 | 0 | -302 | 0 | 0 | ||||
| 2024-04-30 | 21.93 (+0.85) | 14.79 (+0.93) | 0.92 (+0.3) | 221 | 0 | -119 | 0 | 267 | 0 | 0 | ||||
| 2024-03-29 | 21.08 (-4.26) | 13.86 (+6.23) | 0.62 (-1.58) | -3702 | 0 | 5508 | 0 | -1396 | 0 | 0 | ||||
| 2024-02-29 | 25.34 (-2.24) | 7.63 (+3.18) | 2.2 (+0.03) | -1835 | 0 | 2809 | 0 | 24 | 0 | 0 | ||||
| 2024-01-31 | 27.58 (+2.93) | 4.45 (-0.1) | 2.17 (+1.07) | 1933 | 0 | 192 | 0 | 949 | 0 | 0 | ||||
| 2023-12-29 | 24.65 (+0.71) | 4.55 (-5.09) | 1.1 (-0.26) | 616 | 0.9 | -4499 | 6.58 | -233 | 0.34 | 68425 | 352.5 | 364.0 | 364.0 | 329.5 |
| 2023-11-30 | 23.94 (+7.47) | 9.64 (+0.24) | 1.36 (+0.21) | 7880 | 6.41 | 208 | 0.17 | 192 | 0.16 | 122852 | 366.0 | 288.0 | 388.0 | 280.0 |
| 2023-10-31 | 16.47 (+1.5) | 9.4 (-3.91) | 1.15 (-0.37) | 736 | 0.69 | -3119 | 2.94 | -328 | 0.31 | 105958 | 284.5 | 324.0 | 334.5 | 281.0 |
| 2023-09-28 | 14.97 (-0.44) | 13.31 (+5.34) | 1.52 (-0.47) | 442 | 0 | 4721 | 0 | -423 | 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 | 15.41 (-4.13) | 7.97 (+4.52) | 1.99 (-0.98) | -3085 | 0 | 3998 | 0 | -869 | 0 | 0 | ||||
| 2023-07-31 | 19.54 (+5.27) | 3.45 (+2.07) | 2.97 (-0.09) | 3787 | 0 | 1631 | 0 | -79 | 0 | 0 | ||||
| 2023-06-30 | 14.27 (-0.85) | 1.38 (-2.89) | 3.06 (-0.29) | 413 | 0 | -2550 | 0 | -255 | 0 | 0 | ||||
| 2023-05-31 | 15.12 (+4.37) | 4.27 (-2.0) | 3.35 (+0.2) | 2927 | 0 | -1772 | 0 | 176 | 0 | 0 | ||||
| 2023-04-28 | 10.75 (+0.24) | 6.27 (+1.77) | 3.15 (+0.33) | -535 | 0 | 1564 | 0 | 286 | 0 | 0 | ||||
| 2023-03-31 | 10.51 (+0.81) | 4.5 (+2.5) | 2.82 (+1.18) | 1103 | 0 | 2370 | 0 | 1049 | 0 | 0 | ||||
| 2023-02-24 | 9.7 (+0.52) | 2.0 (-2.13) | 1.64 (+0.07) | 901 | 0 | -1887 | 0 | 61 | 0 | 0 | ||||
| 2023-01-31 | 9.18 (+0.52) | 4.13 (-0.33) | 1.57 (+0.29) | 833 | 0 | -291 | 0 | 257 | 0 | 0 | ||||
| 2022-12-30 | 8.66 (-1.63) | 4.46 (+0.52) | 1.28 (-0.77) | -772 | 2.12 | 263 | 0.72 | -676 | 1.85 | 36472 | 148.0 | 158.0 | 167.5 | 142.0 |
| 2022-11-30 | 10.29 (+0.92) | 3.94 (+1.36) | 2.05 (0.0) | 1299 | 2.96 | 1201 | 2.74 | -3 | 0.01 | 43817 | 155.5 | 120.0 | 158.5 | 120.0 |
| 2022-10-31 | 9.37 (+1.3) | 2.58 (-2.32) | 2.05 (-0.22) | 880 | 2.07 | -2403 | 5.66 | -196 | 0.46 | 42444 | 120.0 | 139.5 | 146.5 | 112.0 |
| 2022-09-30 | 8.07 (-0.48) | 4.9 (+2.0) | 2.27 (-0.25) | -416 | 0 | 1774 | 0 | -217 | 0 | 0 | ||||
| 2022-08-31 | 8.55 (-0.37) | 2.9 (-0.83) | 2.52 (+0.58) | -1174 | 0 | -740 | 0 | 509 | 0 | 0 | ||||
| 2022-07-29 | 8.92 (+1.85) | 3.73 (-5.46) | 1.94 (-0.1) | 877 | 0 | -4830 | 0 | -91 | 0 | 0 | ||||
| 2022-06-30 | 7.07 (-0.87) | 9.19 (+4.34) | 2.04 (-0.05) | -346 | 0 | 3709 | 0 | -44 | 0 | 0 | ||||
| 2022-05-31 | 7.94 (-5.17) | 4.85 (+1.11) | 2.09 (+0.19) | -5960 | 0 | 982 | 0 | 173 | 0 | 0 | ||||
| 2022-04-29 | 13.11 (+4.67) | 3.74 (-5.2) | 1.9 (-0.43) | 4049 | 0 | -4597 | 0 | -377 | 0 | 0 | ||||
| 2022-03-31 | 8.44 (-4.66) | 8.94 (-3.12) | 2.33 (-0.31) | -3943 | 0 | -2548 | 0 | -275 | 0 | 0 | ||||
| 2022-02-25 | 13.1 (-0.5) | 12.06 (+5.68) | 2.64 (+0.35) | -515 | 0 | 5031 | 0 | 315 | 0 | 0 | ||||
| 2022-01-26 | 13.6 (+6.19) | 6.38 (+2.46) | 2.29 (-1.5) | 6071 | 0 | 2165 | 0 | -1328 | 0 | 0 | ||||
| 2021-12-30 | 7.41 (+0.64) | 3.92 (+0.41) | 3.79 (+0.92) | 887 | 1.7 | 369 | 0.71 | 809 | 1.55 | 52148 | 202.0 | 190.0 | 208.5 | 186.5 |
| 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 | 6.77 (-0.04) | 3.51 (+1.57) | 2.87 (+1.63) | 1198 | 2.89 | 1387 | 3.35 | 1444 | 3.49 | 41411 | 191.5 | 162.0 | 194.0 | 157.0 |
| 2021-10-29 | 6.81 (+0.39) | 1.94 (-0.89) | 1.24 (-0.3) | 791 | 7.8 | -784 | 7.73 | -261 | 2.57 | 10144 | 159.5 | 163.5 | 166.0 | 150.5 |
| 2021-09-30 | 6.42 (+0.3) | 2.83 (+1.56) | 1.54 (-0.01) | -852 | 0 | 1645 | 0 | -14 | 0 | 0 | ||||
| 2021-08-31 | 6.12 (+0.47) | 1.27 (-0.05) | 1.55 (+0.12) | -60 | 0 | -48 | 0 | 111 | 0 | 0 | ||||
| 2021-07-30 | 5.65 (-0.6) | 1.32 (+0.6) | 1.43 (-0.26) | 164 | 0 | 527 | 0 | -236 | 0 | 0 | ||||
| 2021-06-30 | 6.25 (-0.77) | 0.72 (+0.33) | 1.69 (+0.16) | -1914 | 0 | 623 | 0 | 144 | 0 | 0 | ||||
| 2021-05-31 | 7.02 (-1.18) | 0.39 (+0.39) | 1.53 (-0.03) | -179 | 0 | 331 | 0 | 2 | 0 | 0 | ||||
| 2021-04-29 | 8.2 (+2.06) | 0.0 (-1.88) | 1.56 (-0.35) | 691 | 0 | -1656 | 0 | -306 | 0 | 0 | ||||
| 2021-03-31 | 6.14 (-1.02) | 1.88 (-3.24) | 1.91 (-0.19) | -493 | 0 | -2842 | 0 | -167 | 0 | 0 | ||||
| 2021-02-26 | 7.16 (-1.37) | 5.12 (-1.88) | 2.1 (0.0) | -1691 | 0 | -1631 | 0 | 3 | 0 | 0 | ||||
| 2021-01-29 | 8.53 (-0.03) | 7.0 (+2.98) | 2.1 (+0.12) | 1395 | 0 | 2581 | 0 | 107 | 0 | 0 | ||||
| 2020-12-31 | 8.56 (+0.31) | 4.02 (-8.82) | 1.98 (-1.24) | -163 | 0.3 | -7998 | 14.57 | -1074 | 1.96 | 54912 | 214.0 | 233.0 | 236.0 | 206.5 |
| 2020-11-30 | 8.25 (-1.7) | 12.84 (+0.77) | 3.22 (+1.04) | -683 | 0.58 | 665 | 0.56 | 899 | 0.76 | 118344 | 233.0 | 219.0 | 265.5 | 215.5 |
| 2020-10-30 | 9.95 (-1.02) | 12.07 (-1.91) | 2.18 (+0.2) | -1650 | 4.92 | -1646 | 4.91 | 171 | 0.51 | 33556 | 219.0 | 243.0 | 243.0 | 214.0 |
| 2020-09-30 | 10.97 (+2.15) | 13.98 (+1.62) | 1.98 (-0.18) | 2281 | 0 | 1321 | 0 | -153 | 0 | 0 | ||||
| 2020-08-31 | 8.82 (-1.13) | 12.36 (+3.21) | 2.16 (-0.46) | -1203 | 0 | 2790 | 0 | -399 | 0 | 0 | ||||
| 2020-07-31 | 9.95 (+0.17) | 9.15 (+8.56) | 2.62 (+0.97) | 877 | 0 | 7409 | 0 | 840 | 0 | 0 | ||||
| 2020-06-30 | 9.78 (+0.07) | 0.59 (-1.77) | 1.65 (-0.02) | 447 | 0 | -1042 | 0 | -13 | 0 | 0 | ||||
| 2020-05-29 | 9.71 () | 2.36 () | 1.67 () | 1122 | 0 | 800 | 0 | 280 | 0 | 0 | ||||
