- 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 | 15.45 (-0.46) | 0.02 (0.0) | 1.4 (-0.01) | -212 | 15.67 | 0 | 0.0 | -2 | 0.15 | 1353 | 256.0 | 268.0 | 270.5 | 254.5 |
| 2025-04-29 | 15.91 (-1.24) | 0.02 (0.0) | 1.41 (+0.02) | -634 | 23.81 | 0 | 0.0 | 8 | 0.3 | 2663 | 266.5 | 276.0 | 277.5 | 258.5 |
| 2025-04-28 | 17.15 (-0.1) | 0.02 (0.0) | 1.39 (+0.01) | -34 | 3.26 | 0 | 0.0 | 4 | 0.38 | 1042 | 272.5 | 253.0 | 272.5 | 251.5 |
| 2025-04-25 | 17.25 (+0.39) | 0.02 (0.0) | 1.38 (+0.01) | 196 | 22.53 | 0 | 0.0 | 4 | 0.46 | 870 | 248.0 | 245.0 | 253.0 | 244.0 |
| 2025-04-24 | 16.86 (-0.13) | 0.02 (0.0) | 1.37 (-0.01) | -36 | 6.57 | 0 | 0.0 | -4 | 0.73 | 548 | 238.5 | 244.0 | 244.5 | 237.5 |
| 2025-04-23 | 16.99 (+0.37) | 0.02 (-0.04) | 1.38 (0.0) | 144 | 20.84 | -20 | 2.89 | 2 | 0.29 | 691 | 242.5 | 241.0 | 246.0 | 240.5 |
| 2025-04-22 | 16.62 (+0.22) | 0.06 (-0.17) | 1.38 (+0.02) | 113 | 17.2 | -25 | 3.81 | 4 | 0.61 | 657 | 232.5 | 230.0 | 240.5 | 227.0 |
| 2025-04-21 | 16.4 (+0.11) | 0.23 (0.0) | 1.36 (-0.01) | 54 | 9.64 | -1 | 0.18 | -3 | 0.54 | 560 | 232.0 | 244.5 | 245.0 | 231.0 |
| 2025-04-18 | 16.29 (-0.06) | 0.23 (-0.01) | 1.37 (0.0) | 56 | 11.72 | -5 | 1.05 | 0 | 0.0 | 478 | 243.5 | 241.5 | 244.0 | 240.0 |
| 2025-04-17 | 16.35 (-0.15) | 0.24 (0.0) | 1.37 (+0.02) | 118 | 10.25 | 0 | 0.0 | 8 | 0.7 | 1151 | 243.5 | 241.0 | 244.0 | 227.5 |
| 2025-04-16 | 16.5 (-0.22) | 0.24 (0.0) | 1.35 (0.0) | -21 | 2.19 | 0 | 0.0 | 1 | 0.1 | 960 | 241.0 | 244.5 | 249.5 | 238.5 |
| 2025-04-15 | 16.72 (+0.27) | 0.24 (0.0) | 1.35 (+0.01) | 187 | 16.98 | 0 | 0.0 | 5 | 0.45 | 1101 | 244.5 | 239.0 | 249.0 | 238.0 |
| 2025-04-14 | 16.45 (+0.76) | 0.24 (-0.73) | 1.34 (0.0) | 376 | 21.2 | -333 | 18.77 | 1 | 0.06 | 1774 | 233.5 | 231.5 | 244.5 | 230.0 |
| 2025-04-11 | 15.69 (+3.1) | 0.97 (-1.27) | 1.34 (-0.04) | 1224 | 43.07 | -581 | 20.44 | -21 | 0.74 | 2842 | 223.0 | 207.5 | 224.5 | 204.0 |
| 2025-04-10 | 12.59 (-1.96) | 2.24 (-0.56) | 1.38 (+0.01) | -906 | 22.04 | -253 | 6.16 | 6 | 0.15 | 4110 | 226.5 | 229.0 | 234.0 | 223.0 |
| 2025-04-09 | 14.55 (+0.14) | 2.8 (0.0) | 1.37 (0.0) | 64 | 42.95 | 0 | 0.0 | 0 | 0.0 | 149 | 213.5 | 213.5 | 213.5 | 213.5 |
| 2025-04-08 | 14.41 (+0.05) | 2.8 (0.0) | 1.37 (0.0) | 22 | 14.67 | 0 | 0.0 | -1 | 0.67 | 150 | 237.0 | 237.0 | 237.0 | 237.0 |
| 2025-04-07 | 14.36 (-0.12) | 2.8 (0.0) | 1.37 (0.0) | 15 | 42.86 | 0 | 0.0 | -1 | 2.86 | 35 | 263.0 | 263.0 | 263.0 | 263.0 |
| 2025-04-02 | 14.48 (-0.18) | 2.8 (-0.05) | 1.37 (0.0) | -23 | 6.67 | -23 | 6.67 | 3 | 0.87 | 345 | 292.0 | 292.0 | 293.5 | 285.5 |
| 2025-04-01 | 14.66 (+0.63) | 2.85 (-0.03) | 1.37 (+0.03) | 268 | 39.64 | -15 | 2.22 | 11 | 1.63 | 676 | 293.0 | 285.0 | 295.0 | 283.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-31 | 14.03 (+1.24) | 2.88 (0.0) | 1.34 (-0.03) | 549 | 39.1 | 1 | 0.07 | -10 | 0.71 | 1404 | 279.0 | 287.0 | 291.0 | 277.0 |
| 2025-03-28 | 12.79 (+0.26) | 2.88 (0.0) | 1.37 (0.0) | 133 | 16.73 | 0 | 0.0 | 0 | 0.0 | 795 | 302.0 | 304.5 | 312.0 | 300.5 |
| 2025-03-27 | 12.53 (-0.45) | 2.88 (+0.03) | 1.37 (0.0) | -71 | 11.09 | 11 | 1.72 | -3 | 0.47 | 640 | 304.5 | 314.5 | 314.5 | 301.5 |
| 2025-03-26 | 12.98 (+0.03) | 2.85 (+0.02) | 1.37 (+0.01) | 29 | 7.38 | 10 | 2.54 | 4 | 1.02 | 393 | 317.5 | 314.5 | 322.0 | 314.5 |
| 2025-03-25 | 12.95 (-0.22) | 2.83 (0.0) | 1.36 (-0.01) | 24 | 10.04 | 0 | 0.0 | -1 | 0.42 | 239 | 314.5 | 317.5 | 319.5 | 314.0 |
| 2025-03-24 | 13.17 (-0.15) | 2.83 (+0.02) | 1.37 (-0.02) | -39 | 13.18 | 12 | 4.05 | -13 | 4.39 | 296 | 312.5 | 325.0 | 325.5 | 312.5 |
| 2025-03-21 | 13.32 (-0.08) | 2.81 (+0.01) | 1.39 (+0.01) | 29 | 7.32 | 2 | 0.51 | 7 | 1.77 | 396 | 321.0 | 318.0 | 324.0 | 316.0 |
| 2025-03-20 | 13.4 (+0.68) | 2.8 (-0.58) | 1.38 (0.0) | 245 | 38.28 | -262 | 40.94 | -1 | 0.16 | 640 | 318.0 | 320.5 | 321.0 | 315.0 |
| 2025-03-19 | 12.72 (-0.23) | 3.38 (-0.06) | 1.38 (-0.02) | -40 | 8.44 | -30 | 6.33 | -9 | 1.9 | 474 | 315.0 | 324.5 | 325.0 | 315.0 |
| 2025-03-18 | 12.95 (-0.18) | 3.44 (-0.06) | 1.4 (-0.01) | 18 | 7.06 | -29 | 11.37 | -2 | 0.78 | 255 | 326.0 | 332.0 | 332.0 | 324.5 |
| 2025-03-17 | 13.13 (-0.26) | 3.5 (-0.14) | 1.41 (0.0) | -54 | 11.04 | -60 | 12.27 | -2 | 0.41 | 489 | 324.5 | 335.0 | 336.0 | 324.5 |
| 2025-03-14 | 13.39 (+0.67) | 3.64 (-0.27) | 1.41 (0.0) | 353 | 39.93 | -125 | 14.14 | 0 | 0.0 | 884 | 329.0 | 325.5 | 330.0 | 316.0 |
| 2025-03-13 | 12.72 (+0.21) | 3.91 (-0.73) | 1.41 (-0.01) | 277 | 25.18 | -335 | 30.45 | -4 | 0.36 | 1100 | 320.5 | 336.5 | 339.0 | 318.0 |
| 2025-03-12 | 12.51 (-0.19) | 4.64 (-0.16) | 1.42 (-0.01) | 4 | 0.57 | -70 | 10.01 | -3 | 0.43 | 699 | 332.0 | 331.0 | 338.0 | 329.5 |
| 2025-03-11 | 12.7 (+0.5) | 4.8 (-0.13) | 1.43 (-0.02) | 245 | 22.11 | -61 | 5.51 | -9 | 0.81 | 1108 | 329.0 | 322.5 | 329.0 | 314.0 |
| 2025-03-10 | 12.2 (+0.67) | 4.93 (-0.58) | 1.45 (-0.02) | 304 | 28.25 | -263 | 24.44 | -10 | 0.93 | 1076 | 335.0 | 335.5 | 344.5 | 333.0 |
| 2025-03-07 | 11.53 (+0.2) | 5.51 (-0.25) | 1.47 (-0.07) | 175 | 12.42 | -115 | 8.16 | -31 | 2.2 | 1409 | 331.5 | 350.0 | 351.0 | 331.0 |
| 2025-03-06 | 11.33 (-0.19) | 5.76 (-0.01) | 1.54 (+0.01) | -5 | 0.76 | -5 | 0.76 | 3 | 0.46 | 657 | 352.0 | 353.0 | 355.5 | 347.0 |
| 2025-03-05 | 11.52 (-0.29) | 5.77 (-0.63) | 1.53 (+0.01) | -124 | 9.09 | -285 | 20.89 | 3 | 0.22 | 1364 | 350.0 | 358.5 | 364.0 | 347.0 |
| 2025-03-04 | 11.81 (-0.04) | 6.4 (-0.09) | 1.52 (0.0) | 27 | 2.08 | -41 | 3.15 | -1 | 0.08 | 1300 | 354.5 | 355.0 | 357.5 | 340.0 |
| 2025-03-03 | 11.85 (-1.75) | 6.49 (+0.01) | 1.52 (-0.14) | -838 | 38.87 | 2 | 0.09 | -62 | 2.88 | 2156 | 364.0 | 385.5 | 387.0 | 364.0 |
| 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 | 13.6 (+0.53) | 6.48 (-0.07) | 1.66 (+0.11) | 206 | 12.56 | -34 | 2.07 | 52 | 3.17 | 1640 | 392.5 | 388.5 | 406.0 | 385.5 |
| 2025-02-26 | 13.07 (-0.57) | 6.55 (-0.01) | 1.55 (+0.03) | -301 | 29.05 | -5 | 0.48 | 11 | 1.06 | 1036 | 385.0 | 383.0 | 396.5 | 383.0 |
| 2025-02-25 | 13.64 (-0.46) | 6.56 (0.0) | 1.52 (+0.01) | -278 | 36.82 | 1 | 0.13 | 3 | 0.4 | 755 | 384.0 | 384.5 | 393.0 | 380.0 |
| 2025-02-24 | 14.1 (-0.37) | 6.56 (-0.08) | 1.51 (-0.03) | -197 | 26.62 | -35 | 4.73 | -9 | 1.22 | 740 | 385.0 | 386.0 | 389.0 | 383.0 |
| 2025-02-21 | 14.47 (-0.45) | 6.64 (-0.36) | 1.54 (-0.09) | -303 | 19.57 | -163 | 10.53 | -41 | 2.65 | 1548 | 394.0 | 402.0 | 406.5 | 391.0 |
| 2025-02-20 | 14.92 (-0.31) | 7.0 (-0.12) | 1.63 (0.0) | -193 | 24.65 | -54 | 6.9 | -4 | 0.51 | 783 | 404.0 | 414.0 | 416.0 | 403.5 |
| 2025-02-19 | 15.23 (-0.19) | 7.12 (+0.01) | 1.63 (-0.1) | -163 | 17.41 | 3 | 0.32 | -43 | 4.59 | 936 | 413.5 | 423.0 | 430.0 | 412.5 |
| 2025-02-18 | 15.42 (-0.17) | 7.11 (+0.17) | 1.73 (+0.14) | -106 | 6.63 | 75 | 4.69 | 60 | 3.75 | 1599 | 421.5 | 415.5 | 430.5 | 415.0 |
| 2025-02-17 | 15.59 (-0.02) | 6.94 (+0.01) | 1.59 (-0.01) | 6 | 1.32 | 4 | 0.88 | -5 | 1.1 | 454 | 409.5 | 411.0 | 415.0 | 409.0 |
| 2025-02-14 | 15.61 (-0.18) | 6.93 (0.0) | 1.6 (-0.09) | -77 | 12.79 | 4 | 0.66 | -38 | 6.31 | 602 | 409.0 | 413.5 | 417.5 | 405.5 |
| 2025-02-13 | 15.79 (-0.31) | 6.93 (+0.1) | 1.69 (+0.09) | -116 | 9.94 | 45 | 3.86 | 39 | 3.34 | 1167 | 416.0 | 405.5 | 420.0 | 401.0 |
| 2025-02-12 | 16.1 (-0.05) | 6.83 (0.0) | 1.6 (-0.04) | 5 | 0.41 | 1 | 0.08 | -16 | 1.31 | 1217 | 403.0 | 412.0 | 415.0 | 399.0 |
| 2025-02-11 | 16.15 (-0.56) | 6.83 (0.0) | 1.64 (+0.01) | -346 | 21.69 | 0 | 0.0 | 4 | 0.25 | 1595 | 409.0 | 417.0 | 426.5 | 407.0 |
| 2025-02-10 | 16.71 (-0.14) | 6.83 (+0.01) | 1.63 (-0.35) | -170 | 9.17 | 1 | 0.05 | -161 | 8.68 | 1854 | 415.0 | 431.0 | 433.5 | 412.5 |
| 2025-02-07 | 16.85 (-1.08) | 6.82 (+0.22) | 1.98 (-0.11) | -554 | 23.92 | 102 | 4.4 | -49 | 2.12 | 2316 | 439.5 | 444.0 | 450.0 | 439.5 |
| 2025-02-06 | 17.93 (+0.47) | 6.6 (+1.42) | 2.09 (+0.47) | 56 | 1.35 | 649 | 15.65 | 211 | 5.09 | 4146 | 439.0 | 416.0 | 452.0 | 412.5 |
| 2025-02-05 | 17.46 (-0.26) | 5.18 (+0.54) | 1.62 (+0.1) | -148 | 5.57 | 245 | 9.22 | 46 | 1.73 | 2658 | 413.5 | 408.0 | 422.5 | 401.0 |
| 2025-02-04 | 17.72 (+0.52) | 4.64 (+0.02) | 1.52 (+0.05) | 117 | 5.56 | 13 | 0.62 | 23 | 1.09 | 2105 | 398.5 | 377.5 | 406.0 | 363.0 |
| 2025-02-03 | 17.2 (-0.39) | 4.62 (+0.01) | 1.47 (-0.1) | -279 | 24.91 | 3 | 0.27 | -42 | 3.75 | 1120 | 373.0 | 383.5 | 393.5 | 363.5 |
| 2025-01-22 | 17.59 (-0.52) | 4.61 (+0.52) | 1.57 (-0.09) | -247 | 17.32 | 3 | 0.21 | -43 | 3.02 | 1426 | 401.0 | 408.5 | 410.0 | 397.5 |
| 2025-01-21 | 18.11 (-0.03) | 4.09 (+0.02) | 1.66 (0.0) | -16 | 1.17 | 9 | 0.66 | 1 | 0.07 | 1364 | 404.0 | 399.5 | 405.0 | 390.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-01-20 | 18.14 (+0.68) | 4.07 (+0.07) | 1.66 (+0.06) | 289 | 14.27 | 31 | 1.53 | 29 | 1.43 | 2025 | 401.0 | 396.0 | 408.0 | 390.0 |
| 2025-01-17 | 17.46 (-1.4) | 4.0 (+0.04) | 1.6 (-0.02) | -869 | 31.16 | 18 | 0.65 | -9 | 0.32 | 2789 | 384.0 | 409.5 | 410.5 | 384.0 |
| 2025-01-16 | 18.86 (+0.09) | 3.96 (+0.05) | 1.62 (+0.17) | -43 | 1.78 | 24 | 0.99 | 74 | 3.06 | 2417 | 406.0 | 400.0 | 408.0 | 390.5 |
| 2025-01-15 | 18.77 (-1.98) | 3.91 (+0.17) | 1.45 (-0.12) | -1231 | 31.82 | 78 | 2.02 | -55 | 1.42 | 3869 | 394.0 | 413.0 | 420.0 | 388.5 |
| 2025-01-14 | 20.75 (-0.34) | 3.74 (+0.13) | 1.57 (+0.18) | -96 | 2.4 | 55 | 1.37 | 83 | 2.07 | 4007 | 407.0 | 384.5 | 412.0 | 384.5 |
| 2025-01-13 | 21.09 (-0.52) | 3.61 (+0.08) | 1.39 (+0.02) | -306 | 16.23 | 40 | 2.12 | 10 | 0.53 | 1885 | 377.0 | 393.5 | 396.5 | 371.0 |
| 2025-01-10 | 21.61 (-3.26) | 3.53 (+0.29) | 1.37 (-0.07) | -1523 | 27.64 | 133 | 2.41 | -29 | 0.53 | 5510 | 391.5 | 415.0 | 419.5 | 383.5 |
| 2025-01-09 | 24.87 (-0.05) | 3.24 (+0.03) | 1.44 (+0.09) | 37 | 1.65 | 13 | 0.58 | 39 | 1.74 | 2241 | 408.0 | 375.0 | 408.0 | 368.5 |
| 2025-01-08 | 24.92 (-0.8) | 3.21 (0.0) | 1.35 (-0.01) | -365 | 32.1 | 0 | 0.0 | -2 | 0.18 | 1137 | 371.0 | 370.0 | 381.0 | 367.0 |
| 2025-01-07 | 25.72 (+0.04) | 3.21 (-0.19) | 1.36 (+0.03) | 10 | 1.23 | -88 | 10.82 | 10 | 1.23 | 813 | 369.0 | 373.0 | 376.0 | 367.0 |
| 2025-01-06 | 25.68 (+0.38) | 3.4 (-0.12) | 1.33 (-0.24) | 106 | 7.03 | -53 | 3.52 | -108 | 7.17 | 1507 | 369.0 | 380.0 | 381.5 | 360.5 |
| 2025-01-03 | 25.3 (-0.02) | 3.52 (0.0) | 1.57 (+0.07) | -16 | 3.05 | 0 | 0.0 | 31 | 5.9 | 525 | 377.0 | 385.0 | 386.5 | 374.0 |
| 2025-01-02 | 25.32 (-0.06) | 3.52 (-0.03) | 1.5 (+0.01) | -40 | 12.58 | -15 | 4.72 | 5 | 1.57 | 318 | 382.5 | 386.5 | 392.0 | 382.5 |
| 2024-12-31 | 25.38 (+0.27) | 3.55 (-0.3) | 1.49 (-0.01) | 122 | 18.4 | -139 | 20.97 | -3 | 0.45 | 663 | 386.0 | 378.0 | 394.0 | 378.0 |
| 2024-12-30 | 25.11 (+0.35) | 3.85 (-0.35) | 1.5 (0.0) | 218 | 35.8 | -160 | 26.27 | -1 | 0.16 | 609 | 382.5 | 395.0 | 395.0 | 382.0 |
| 2024-12-27 | 24.76 (+0.01) | 4.2 (-0.11) | 1.5 (0.0) | 21 | 3.6 | -48 | 8.22 | 0 | 0.0 | 584 | 391.5 | 404.5 | 404.5 | 391.5 |
| 2024-12-26 | 24.75 (+0.04) | 4.31 (-0.2) | 1.5 (0.0) | 49 | 7.59 | -89 | 13.78 | 1 | 0.15 | 646 | 402.5 | 404.5 | 414.5 | 400.0 |
| 2024-12-25 | 24.71 (-0.25) | 4.51 (-0.08) | 1.5 (0.0) | -121 | 22.53 | -38 | 7.08 | -2 | 0.37 | 537 | 402.5 | 415.5 | 415.5 | 402.0 |
| 2024-12-24 | 24.96 (+0.2) | 4.59 (0.0) | 1.5 (-0.03) | 132 | 29.93 | 0 | 0.0 | -14 | 3.17 | 441 | 413.5 | 410.5 | 414.0 | 406.0 |
| 2024-12-23 | 24.76 (-0.18) | 4.59 (0.0) | 1.53 (-0.01) | -80 | 12.42 | 0 | 0.0 | -6 | 0.93 | 644 | 408.0 | 427.0 | 431.5 | 406.0 |
| 2024-12-20 | 24.94 (-0.13) | 4.59 (0.0) | 1.54 (+0.05) | -153 | 18.59 | 0 | 0.0 | 23 | 2.79 | 823 | 420.0 | 425.0 | 437.5 | 420.0 |
| 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 | 25.07 (0.0) | 4.59 (0.0) | 1.49 (0.0) | 24 | 9.49 | 0 | 0.0 | 0 | 0.0 | 253 | 419.0 | 417.0 | 419.0 | 413.0 |
| 2024-12-18 | 25.07 (-0.15) | 4.59 (0.0) | 1.49 (-0.01) | 11 | 4.2 | 0 | 0.0 | -3 | 1.15 | 262 | 422.5 | 423.5 | 425.0 | 416.0 |
| 2024-12-17 | 25.22 (+0.13) | 4.59 (-0.07) | 1.5 (0.0) | 100 | 24.69 | -35 | 8.64 | -1 | 0.25 | 405 | 423.5 | 417.0 | 423.5 | 415.0 |
| 2024-12-16 | 25.09 (+0.17) | 4.66 (-0.21) | 1.5 (-0.01) | 86 | 15.44 | -92 | 16.52 | -2 | 0.36 | 557 | 415.0 | 425.0 | 430.0 | 415.0 |
| 2024-12-13 | 24.92 (-0.01) | 4.87 (-0.07) | 1.51 (+0.01) | -1 | 0.23 | -33 | 7.47 | 3 | 0.68 | 442 | 423.0 | 432.0 | 441.0 | 423.0 |
| 2024-12-12 | 24.93 (-0.27) | 4.94 (0.0) | 1.5 (-0.04) | -20 | 4.09 | 2 | 0.41 | -18 | 3.68 | 489 | 432.0 | 443.5 | 445.0 | 431.0 |
| 2024-12-11 | 25.2 (+0.02) | 4.94 (0.0) | 1.54 (+0.03) | 110 | 11.25 | 0 | 0.0 | 13 | 1.33 | 978 | 437.5 | 422.5 | 442.5 | 420.0 |
| 2024-12-10 | 25.18 (-0.21) | 4.94 (-0.17) | 1.51 (-0.05) | 61 | 10.3 | -80 | 13.51 | -24 | 4.05 | 592 | 422.5 | 428.0 | 432.0 | 418.0 |
| 2024-12-09 | 25.39 (+0.84) | 5.11 (-0.81) | 1.56 (0.0) | 387 | 37.83 | -369 | 36.07 | 3 | 0.29 | 1023 | 428.5 | 436.5 | 436.5 | 418.5 |
| 2024-12-06 | 24.55 (-0.53) | 5.92 (-0.33) | 1.56 (+0.01) | -138 | 15.4 | -149 | 16.63 | 2 | 0.22 | 896 | 434.0 | 454.0 | 454.0 | 433.0 |
| 2024-12-05 | 25.08 (-0.14) | 6.25 (-0.26) | 1.55 (+0.01) | -15 | 1.69 | -118 | 13.32 | 8 | 0.9 | 886 | 450.0 | 455.0 | 460.0 | 439.0 |
| 2024-12-04 | 25.22 (+0.09) | 6.51 (0.0) | 1.54 (0.0) | 104 | 12.29 | 0 | 0.0 | -2 | 0.24 | 846 | 446.0 | 435.0 | 449.5 | 435.0 |
| 2024-12-03 | 25.13 (+0.59) | 6.51 (-0.79) | 1.54 (+0.03) | 263 | 11.91 | -361 | 16.34 | 12 | 0.54 | 2209 | 433.5 | 456.0 | 461.0 | 418.0 |
| 2024-12-02 | 24.54 (-0.3) | 7.3 (-0.07) | 1.51 (+0.01) | -144 | 22.46 | -33 | 5.15 | 4 | 0.62 | 641 | 452.0 | 474.0 | 475.0 | 452.0 |
| 2024-11-29 | 24.84 (+0.14) | 7.37 (-0.16) | 1.5 (0.0) | 117 | 22.08 | -76 | 14.34 | 0 | 0.0 | 530 | 468.0 | 461.5 | 475.5 | 458.0 |
| 2024-11-28 | 24.7 (0.0) | 7.53 (-0.03) | 1.5 (0.0) | 22 | 4.57 | -13 | 2.7 | 0 | 0.0 | 481 | 463.0 | 470.0 | 472.0 | 461.0 |
| 2024-11-27 | 24.7 (+0.19) | 7.56 (-0.11) | 1.5 (0.0) | 89 | 24.86 | -52 | 14.53 | 3 | 0.84 | 358 | 465.0 | 470.0 | 473.5 | 464.5 |
| 2024-11-26 | 24.51 (-0.21) | 7.67 (-0.08) | 1.5 (+0.12) | -106 | 12.91 | -35 | 4.26 | 54 | 6.58 | 821 | 468.0 | 487.0 | 489.5 | 467.0 |
| 2024-11-25 | 24.72 (-0.19) | 7.75 (+0.02) | 1.38 (-0.01) | -204 | 14.06 | 10 | 0.69 | -8 | 0.55 | 1451 | 483.5 | 502.0 | 505.0 | 483.5 |
| 2024-11-22 | 24.91 (+0.16) | 7.73 (-0.01) | 1.39 (0.0) | 83 | 19.35 | -6 | 1.4 | 1 | 0.23 | 429 | 497.0 | 495.5 | 502.0 | 492.0 |
| 2024-11-21 | 24.75 (-0.45) | 7.74 (-0.04) | 1.39 (0.0) | -33 | 6.83 | -16 | 3.31 | 1 | 0.21 | 483 | 489.5 | 495.0 | 502.0 | 488.0 |
| 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 | 25.2 (-0.12) | 7.78 (0.0) | 1.39 (-0.02) | -49 | 6.07 | 0 | 0.0 | -8 | 0.99 | 807 | 495.0 | 494.0 | 502.0 | 487.0 |
| 2024-11-19 | 25.32 (+0.36) | 7.78 (0.0) | 1.41 (-0.02) | 181 | 18.21 | -3 | 0.3 | -8 | 0.8 | 994 | 494.0 | 473.0 | 494.0 | 464.0 |
| 2024-11-18 | 24.96 (+0.69) | 7.78 (-0.11) | 1.43 (+0.15) | 194 | 16.52 | -49 | 4.17 | 66 | 5.62 | 1174 | 464.5 | 485.0 | 490.0 | 461.0 |
| 2024-11-15 | 24.27 (-0.22) | 7.89 (-0.1) | 1.28 (-0.01) | -86 | 7.29 | -48 | 4.07 | -5 | 0.42 | 1179 | 485.0 | 505.0 | 520.0 | 483.5 |
| 2024-11-14 | 24.49 (+0.19) | 7.99 (-0.11) | 1.29 (-0.04) | 97 | 13.59 | -46 | 6.44 | -19 | 2.66 | 714 | 500.0 | 508.0 | 512.0 | 500.0 |
| 2024-11-13 | 24.3 (+0.15) | 8.1 (0.0) | 1.33 (-0.02) | -103 | 19.22 | 0 | 0.0 | -6 | 1.12 | 536 | 505.0 | 510.0 | 517.0 | 505.0 |
| 2024-11-12 | 24.15 (+0.2) | 8.1 (-0.04) | 1.35 (-0.04) | 84 | 13.53 | -20 | 3.22 | -20 | 3.22 | 621 | 509.0 | 513.0 | 521.0 | 509.0 |
| 2024-11-11 | 23.95 (-0.04) | 8.14 (-0.18) | 1.39 (-0.03) | -104 | 9.89 | -82 | 7.79 | -13 | 1.24 | 1052 | 519.0 | 539.0 | 546.0 | 508.0 |
| 2024-11-08 | 23.99 (-0.26) | 8.32 (-0.05) | 1.42 (+0.04) | -107 | 10.71 | -23 | 2.3 | 16 | 1.6 | 999 | 539.0 | 547.0 | 561.0 | 538.0 |
| 2024-11-07 | 24.25 (0.0) | 8.37 (0.0) | 1.38 (0.0) | -156 | 11.6 | 0 | 0.0 | 4 | 0.3 | 1345 | 544.0 | 549.0 | 549.0 | 533.0 |
| 2024-11-06 | 24.25 (+0.67) | 8.37 (-0.07) | 1.38 (+0.01) | 243 | 15.16 | -30 | 1.87 | 1 | 0.06 | 1603 | 547.0 | 532.0 | 551.0 | 525.0 |
| 2024-11-05 | 23.58 (+0.03) | 8.44 (+0.04) | 1.37 (+0.03) | -3 | 0.49 | 15 | 2.47 | 15 | 2.47 | 607 | 525.0 | 514.0 | 536.0 | 514.0 |
| 2024-11-04 | 23.55 (+0.05) | 8.4 (-0.02) | 1.34 (+0.01) | 10 | 1.11 | -6 | 0.67 | 5 | 0.55 | 901 | 519.0 | 524.0 | 529.0 | 508.0 |
| 2024-11-01 | 23.5 (+0.69) | 8.42 (-0.02) | 1.33 (0.0) | 316 | 25.71 | -13 | 1.06 | -1 | 0.08 | 1229 | 521.0 | 513.0 | 543.0 | 512.0 |
| 2024-10-30 | 22.81 (-0.1) | 8.44 (0.0) | 1.33 (-0.05) | -104 | 8.3 | 0 | 0.0 | -21 | 1.68 | 1253 | 530.0 | 541.0 | 558.0 | 529.0 |
| 2024-10-29 | 22.91 (-0.01) | 8.44 (-0.02) | 1.38 (-0.07) | -48 | 5.57 | -5 | 0.58 | -34 | 3.95 | 861 | 538.0 | 545.0 | 555.0 | 535.0 |
| 2024-10-28 | 22.92 (+0.02) | 8.46 (0.0) | 1.45 (-0.01) | 7 | 0.68 | 0 | 0.0 | -3 | 0.29 | 1035 | 543.0 | 559.0 | 560.0 | 535.0 |
| 2024-10-25 | 22.9 (-0.37) | 8.46 (-0.03) | 1.46 (-0.02) | -162 | 12.85 | -16 | 1.27 | -9 | 0.71 | 1261 | 547.0 | 568.0 | 576.0 | 546.0 |
| 2024-10-24 | 23.27 (+0.27) | 8.49 (-0.15) | 1.48 (0.0) | 91 | 5.37 | -67 | 3.96 | -1 | 0.06 | 1694 | 567.0 | 580.0 | 595.0 | 562.0 |
| 2024-10-23 | 23.0 (-0.37) | 8.64 (-0.03) | 1.48 (0.0) | -155 | 16.54 | -14 | 1.49 | 0 | 0.0 | 937 | 584.0 | 593.0 | 598.0 | 584.0 |
| 2024-10-22 | 23.37 (+0.1) | 8.67 (-0.02) | 1.48 (0.0) | 86 | 6.32 | -11 | 0.81 | 2 | 0.15 | 1360 | 595.0 | 580.0 | 597.0 | 577.0 |
| 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 | 23.27 (-0.1) | 8.69 (+0.04) | 1.48 (+0.03) | 15 | 0.51 | -89 | 3.03 | 15 | 0.51 | 2935 | 578.0 | 569.0 | 614.0 | 569.0 |
| 2024-10-18 | 23.37 (+0.18) | 8.65 (+0.01) | 1.45 (-0.01) | 148 | 7.6 | 5 | 0.26 | -7 | 0.36 | 1947 | 573.0 | 559.0 | 579.0 | 554.0 |
| 2024-10-17 | 23.19 (-0.56) | 8.64 (+0.19) | 1.46 (+0.01) | 76 | 2.28 | 82 | 2.46 | 6 | 0.18 | 3331 | 565.0 | 549.0 | 571.0 | 528.0 |
| 2024-10-16 | 23.75 (+0.34) | 8.45 (+0.13) | 1.45 (+0.01) | 186 | 9.27 | 64 | 3.19 | 5 | 0.25 | 2006 | 544.0 | 523.0 | 548.0 | 510.0 |
| 2024-10-15 | 23.41 (+1.96) | 8.32 (+0.15) | 1.44 (+0.03) | 959 | 39.14 | 67 | 2.73 | 12 | 0.49 | 2450 | 525.0 | 503.0 | 533.0 | 503.0 |
| 2024-10-14 | 21.45 (-0.18) | 8.17 (+0.01) | 1.41 (0.0) | 11 | 1.0 | 5 | 0.46 | 1 | 0.09 | 1096 | 498.5 | 498.5 | 508.0 | 487.0 |
| 2024-10-11 | 21.63 (+0.23) | 8.16 (-0.27) | 1.41 (-0.04) | 67 | 4.92 | -125 | 9.18 | -19 | 1.4 | 1362 | 499.5 | 503.0 | 523.0 | 496.0 |
| 2024-10-09 | 21.4 (-0.34) | 8.43 (+0.15) | 1.45 (-0.08) | -60 | 2.44 | 71 | 2.89 | -38 | 1.54 | 2461 | 504.0 | 525.0 | 534.0 | 493.0 |
| 2024-10-08 | 21.74 (-1.21) | 8.28 (+0.06) | 1.53 (0.0) | -665 | 29.18 | 27 | 1.18 | 2 | 0.09 | 2279 | 517.0 | 525.0 | 536.0 | 490.5 |
| 2024-10-07 | 22.95 (+1.33) | 8.22 (+0.03) | 1.53 (+0.02) | 640 | 30.81 | 12 | 0.58 | 7 | 0.34 | 2077 | 531.0 | 493.0 | 535.0 | 490.0 |
| 2024-10-04 | 21.62 (-0.54) | 8.19 (-0.06) | 1.51 (-0.05) | -299 | 14.38 | -27 | 1.3 | -24 | 1.15 | 2079 | 486.5 | 515.0 | 532.0 | 486.0 |
| 2024-10-01 | 22.16 (-0.33) | 8.25 (+0.29) | 1.56 (+0.01) | -217 | 9.02 | 130 | 5.4 | 6 | 0.25 | 2407 | 511.0 | 520.0 | 546.0 | 502.0 |
| 2024-09-30 | 22.49 (+0.09) | 7.96 (-0.04) | 1.55 (-0.01) | 47 | 14.16 | -14 | 4.22 | -6 | 1.81 | 332 | 519.0 | 502.0 | 525.0 | 502.0 |
| 2024-09-27 | 22.4 (+0.14) | 8.0 (-0.03) | 1.56 (-0.02) | 64 | 20.32 | -14 | 4.44 | -8 | 2.54 | 315 | 508.0 | 518.0 | 525.0 | 508.0 |
| 2024-09-26 | 22.26 (+0.08) | 8.03 (0.0) | 1.58 (-0.02) | 38 | 11.55 | 0 | 0.0 | -9 | 2.74 | 329 | 515.0 | 527.0 | 530.0 | 512.0 |
| 2024-09-25 | 22.18 (-0.22) | 8.03 (0.0) | 1.6 (-0.04) | -17 | 7.39 | -3 | 1.3 | -18 | 7.83 | 230 | 522.0 | 539.0 | 539.0 | 522.0 |
| 2024-09-24 | 22.4 (-0.21) | 8.03 (0.0) | 1.64 (-0.04) | 11 | 4.31 | 0 | 0.0 | -19 | 7.45 | 255 | 530.0 | 535.0 | 535.0 | 516.0 |
| 2024-09-23 | 22.61 (+0.34) | 8.03 (0.0) | 1.68 (-0.01) | 155 | 59.62 | 0 | 0.0 | -6 | 2.31 | 260 | 535.0 | 534.0 | 535.0 | 521.0 |
| 2024-09-20 | 22.27 (+0.16) | 8.03 (0.0) | 1.69 (+0.02) | 97 | 27.71 | 0 | 0.0 | 9 | 2.57 | 350 | 528.0 | 535.0 | 535.0 | 521.0 |
| 2024-09-19 | 22.11 (+0.21) | 8.03 (+0.01) | 1.67 (+0.03) | 107 | 31.01 | 5 | 1.45 | 13 | 3.77 | 345 | 521.0 | 511.0 | 521.0 | 508.0 |
| 2024-09-18 | 21.9 (-0.23) | 8.02 (0.0) | 1.64 (+0.1) | 23 | 7.67 | 0 | 0.0 | 48 | 16.0 | 300 | 509.0 | 508.0 | 524.0 | 508.0 |
| 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 | 22.13 (+0.19) | 8.02 (-0.1) | 1.54 (0.0) | -4 | 0.97 | -44 | 10.71 | 0 | 0.0 | 411 | 516.0 | 525.0 | 530.0 | 512.0 |
| 2024-09-13 | 21.94 (+0.1) | 8.12 (+0.02) | 1.54 (-0.02) | 99 | 2.89 | 6 | 0.18 | -9 | 0.26 | 3422 | 530.0 | 529.0 | 534.0 | 503.0 |
| 2024-09-12 | 21.84 (+1.44) | 8.1 (+0.12) | 1.56 (+0.11) | 744 | 16.95 | 59 | 1.34 | 50 | 1.14 | 4390 | 531.0 | 498.5 | 535.0 | 492.5 |
| 2024-09-11 | 20.4 (-0.43) | 7.98 (+0.26) | 1.45 (0.0) | -269 | 8.01 | 116 | 3.46 | 3 | 0.09 | 3357 | 486.5 | 491.0 | 503.0 | 479.5 |
| 2024-09-10 | 20.83 (+0.37) | 7.72 (+0.22) | 1.45 (0.0) | 114 | 3.43 | 101 | 3.04 | -1 | 0.03 | 3323 | 479.5 | 480.0 | 502.0 | 460.0 |
| 2024-09-09 | 20.46 (-0.07) | 7.5 (+0.02) | 1.45 (0.0) | -193 | 7.94 | 9 | 0.37 | 0 | 0.0 | 2430 | 476.5 | 481.0 | 498.5 | 472.0 |
| 2024-09-06 | 20.53 (-1.45) | 7.48 (+0.14) | 1.45 (+0.02) | -703 | 10.27 | 65 | 0.95 | 11 | 0.16 | 6842 | 494.0 | 518.0 | 534.0 | 482.0 |
| 2024-09-05 | 21.98 (+1.25) | 7.34 (+0.68) | 1.43 (-0.02) | 556 | 11.89 | 310 | 6.63 | -13 | 0.28 | 4677 | 509.0 | 498.0 | 509.0 | 485.0 |
| 2024-09-04 | 20.73 (-0.27) | 6.66 (+0.37) | 1.45 (+0.06) | -251 | 5.08 | 170 | 3.44 | 28 | 0.57 | 4940 | 463.0 | 471.0 | 505.0 | 457.0 |
| 2024-09-03 | 21.0 (+0.56) | 6.29 (+0.65) | 1.39 (+0.03) | 105 | 2.6 | 295 | 7.31 | 16 | 0.4 | 4037 | 496.5 | 458.0 | 501.0 | 447.5 |
| 2024-09-02 | 20.44 (+0.76) | 5.64 (+0.09) | 1.36 (+0.07) | 253 | 9.06 | 40 | 1.43 | 33 | 1.18 | 2792 | 455.5 | 443.0 | 468.0 | 443.0 |
| 2024-08-30 | 19.68 (-0.31) | 5.55 (+0.09) | 1.29 (0.0) | -293 | 12.57 | 45 | 1.93 | -2 | 0.09 | 2331 | 437.5 | 446.0 | 456.0 | 430.0 |
| 2024-08-29 | 19.99 (+0.03) | 5.46 (+0.06) | 1.29 (+0.01) | 54 | 4.05 | 28 | 2.1 | 5 | 0.38 | 1332 | 436.0 | 417.0 | 443.0 | 414.0 |
| 2024-08-28 | 19.96 (-0.31) | 5.4 (+0.02) | 1.28 (-0.01) | -56 | 6.86 | 9 | 1.1 | -3 | 0.37 | 816 | 422.0 | 429.0 | 434.0 | 419.0 |
| 2024-08-27 | 20.27 (+0.39) | 5.38 (+0.08) | 1.29 (+0.02) | 309 | 15.97 | 35 | 1.81 | 7 | 0.36 | 1935 | 423.5 | 419.0 | 442.5 | 413.5 |
| 2024-08-26 | 19.88 (-0.74) | 5.3 (+0.02) | 1.27 (-0.01) | -420 | 23.77 | 10 | 0.57 | -3 | 0.17 | 1767 | 412.0 | 450.0 | 452.5 | 412.0 |
| 2024-08-23 | 20.62 (+0.13) | 5.28 (0.0) | 1.28 (+0.01) | 62 | 6.12 | 0 | 0.0 | 2 | 0.2 | 1013 | 441.0 | 424.0 | 444.5 | 423.0 |
| 2024-08-22 | 20.49 (+0.3) | 5.28 (+0.02) | 1.27 (-0.03) | 73 | 7.52 | 8 | 0.82 | -11 | 1.13 | 971 | 436.5 | 444.5 | 446.0 | 430.0 |
| 2024-08-21 | 20.19 (-0.28) | 5.26 (+0.03) | 1.3 (+0.01) | -264 | 15.46 | 12 | 0.7 | 3 | 0.18 | 1708 | 437.0 | 459.5 | 465.0 | 433.5 |
| 2024-08-20 | 20.47 (+0.28) | 5.23 (+0.2) | 1.29 (-0.01) | 128 | 9.76 | 92 | 7.02 | -4 | 0.31 | 1311 | 454.0 | 445.5 | 459.5 | 442.0 |
| 2024-08-19 | 20.19 (0.0) | 5.03 (0.0) | 1.3 (-0.02) | -109 | 13.29 | 0 | 0.0 | -12 | 1.46 | 820 | 441.0 | 449.5 | 457.0 | 438.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-16 | 20.19 (-0.3) | 5.03 (+0.23) | 1.32 (+0.01) | -300 | 18.48 | 104 | 6.41 | 7 | 0.43 | 1623 | 444.5 | 449.5 | 462.0 | 442.0 |
| 2024-08-15 | 20.49 (-0.33) | 4.8 (-0.01) | 1.31 (+0.02) | -199 | 9.77 | 0 | 0.0 | 10 | 0.49 | 2036 | 435.0 | 418.0 | 448.5 | 416.5 |
| 2024-08-14 | 20.82 (0.0) | 4.81 (+0.24) | 1.29 (-0.02) | -35 | 1.59 | 107 | 4.85 | -11 | 0.5 | 2204 | 424.0 | 416.0 | 437.5 | 416.0 |
| 2024-08-13 | 20.82 (-0.21) | 4.57 (+0.04) | 1.31 (0.0) | -138 | 5.41 | 19 | 0.75 | -2 | 0.08 | 2550 | 405.5 | 410.0 | 417.5 | 393.0 |
| 2024-08-12 | 21.03 (+0.18) | 4.53 (+0.06) | 1.31 (+0.02) | 80 | 9.4 | 26 | 3.06 | 11 | 1.29 | 851 | 409.0 | 389.0 | 409.0 | 380.5 |
| 2024-08-09 | 20.85 (-0.02) | 4.47 (+0.17) | 1.29 (-0.01) | 17 | 1.0 | 80 | 4.7 | -4 | 0.23 | 1703 | 372.0 | 371.5 | 389.0 | 365.0 |
| 2024-08-08 | 20.87 (-1.19) | 4.3 (+0.36) | 1.3 (+0.03) | -563 | 28.74 | 164 | 8.37 | 11 | 0.56 | 1959 | 357.0 | 353.5 | 380.0 | 348.0 |
| 2024-08-07 | 22.06 (+0.25) | 3.94 (0.0) | 1.27 (-0.01) | 98 | 17.98 | 0 | 0.0 | -1 | 0.18 | 545 | 353.5 | 320.0 | 353.5 | 320.0 |
| 2024-08-06 | 21.81 (+0.29) | 3.94 (+0.01) | 1.28 (-0.06) | 118 | 7.19 | 4 | 0.24 | -27 | 1.64 | 1642 | 321.5 | 347.5 | 358.0 | 313.0 |
| 2024-08-05 | 21.52 (+0.05) | 3.93 (0.0) | 1.34 (-0.05) | 9 | 2.6 | 0 | 0.0 | -27 | 7.8 | 346 | 347.5 | 357.5 | 358.0 | 347.5 |
| 2024-08-02 | 21.47 (+0.12) | 3.93 (-0.79) | 1.39 (-0.3) | -53 | 7.32 | 0 | 0.0 | -8 | 1.1 | 724 | 386.0 | 390.0 | 397.5 | 382.0 |
| 2024-08-01 | 21.35 (-1.33) | 4.72 (+0.1) | 1.69 (-0.01) | -598 | 33.13 | 37 | 2.05 | -2 | 0.11 | 1805 | 401.0 | 411.5 | 430.5 | 400.0 |
| 2024-07-31 | 22.68 (-1.01) | 4.62 (0.0) | 1.7 (-0.04) | -382 | 22.39 | 0 | 0.0 | -14 | 0.82 | 1706 | 410.5 | 402.0 | 436.5 | 391.5 |
| 2024-07-30 | 23.69 (-0.45) | 4.62 (+0.06) | 1.74 (-0.07) | -165 | 10.97 | 21 | 1.4 | -29 | 1.93 | 1504 | 401.5 | 390.0 | 409.0 | 382.0 |
| 2024-07-29 | 24.14 (-0.75) | 4.56 (+0.01) | 1.81 (0.0) | -302 | 21.65 | 5 | 0.36 | 2 | 0.14 | 1395 | 405.5 | 440.0 | 456.5 | 405.5 |
| 2024-07-26 | 24.89 (+0.12) | 4.55 (0.0) | 1.81 (-0.18) | 35 | 9.59 | 0 | 0.0 | -68 | 18.63 | 365 | 450.5 | 432.5 | 472.5 | 432.5 |
| 2024-07-23 | 24.77 (-0.09) | 4.55 (0.0) | 1.99 (+0.01) | -49 | 24.75 | 0 | 0.0 | 3 | 1.52 | 198 | 468.0 | 477.0 | 484.5 | 465.0 |
| 2024-07-22 | 24.86 (-0.1) | 4.55 (-0.41) | 1.98 (+0.06) | -36 | 13.43 | 0 | 0.0 | 24 | 8.96 | 268 | 466.0 | 487.0 | 487.0 | 461.0 |
| 2024-07-19 | 24.96 (-0.12) | 4.96 (+0.14) | 1.92 (-0.09) | -39 | 15.06 | 53 | 20.46 | -37 | 14.29 | 259 | 487.0 | 495.0 | 499.0 | 486.5 |
| 2024-07-18 | 25.08 (-0.21) | 4.82 (+0.27) | 2.01 (-0.02) | -51 | 14.96 | 103 | 30.21 | -6 | 1.76 | 341 | 499.0 | 497.0 | 524.0 | 482.0 |
| 2024-07-17 | 25.29 (-0.06) | 4.55 (+0.31) | 2.03 (+0.1) | -7 | 1.72 | 116 | 28.5 | 36 | 8.85 | 407 | 511.0 | 481.5 | 515.0 | 481.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-16 | 25.35 (-0.22) | 4.24 (+0.64) | 1.93 (+0.03) | -87 | 21.01 | 243 | 58.7 | 13 | 3.14 | 414 | 478.5 | 440.0 | 478.5 | 439.0 |
| 2024-07-15 | 25.57 (-0.21) | 3.6 (+0.11) | 1.9 (0.0) | -72 | 17.1 | 44 | 10.45 | -1 | 0.24 | 421 | 435.0 | 462.5 | 462.5 | 435.0 |
| 2024-07-12 | 25.78 (-0.5) | 3.49 (+0.34) | 1.9 (-0.02) | -179 | 38.17 | 127 | 27.08 | -6 | 1.28 | 469 | 450.0 | 467.0 | 467.0 | 450.0 |
| 2024-07-11 | 26.28 (+0.28) | 3.15 (+0.04) | 1.92 (+0.09) | 159 | 20.81 | 17 | 2.23 | 35 | 4.58 | 764 | 477.0 | 426.5 | 477.0 | 420.0 |
| 2024-07-10 | 26.0 (+1.78) | 3.11 (+0.74) | 1.83 (-0.12) | 798 | 20.55 | 280 | 7.21 | -47 | 1.21 | 3883 | 523.0 | 513.0 | 523.0 | 506.0 |
| 2024-07-09 | 24.22 (-0.18) | 2.37 (+0.77) | 1.95 (+0.07) | -32 | 1.22 | 295 | 11.29 | 27 | 1.03 | 2613 | 475.5 | 455.0 | 475.5 | 436.5 |
| 2024-07-08 | 24.4 (+0.48) | 1.6 (0.0) | 1.88 (-0.01) | 153 | 8.91 | 0 | 0.0 | -3 | 0.17 | 1718 | 432.5 | 430.0 | 461.0 | 428.0 |
| 2024-07-05 | 23.92 (+2.71) | 1.6 (0.0) | 1.89 (0.0) | 991 | 33.6 | 0 | 0.0 | -3 | 0.1 | 2949 | 436.0 | 396.5 | 436.0 | 396.0 |
| 2024-07-04 | 21.21 (-1.44) | 1.6 (0.0) | 1.89 (-0.22) | -593 | 17.71 | 0 | 0.0 | -79 | 2.36 | 3349 | 396.5 | 443.0 | 446.0 | 396.5 |
| 2024-07-03 | 22.65 (-0.29) | 1.6 (+0.04) | 2.11 (+0.02) | -113 | 4.86 | 14 | 0.6 | 5 | 0.22 | 2324 | 440.5 | 442.0 | 457.5 | 436.5 |
| 2024-07-02 | 22.94 (+0.4) | 1.56 (+0.21) | 2.09 (+0.07) | 131 | 4.23 | 81 | 2.61 | 25 | 0.81 | 3098 | 436.5 | 421.5 | 442.5 | 412.0 |
| 2024-07-01 | 22.54 (+0.03) | 1.35 (+0.03) | 2.02 (+0.1) | 0 | 0.0 | 10 | 1.17 | 41 | 4.81 | 853 | 413.5 | 409.5 | 419.0 | 399.5 |
| 2024-06-28 | 22.51 (-0.29) | 1.32 (0.0) | 1.92 (+0.03) | 26 | 4.59 | 0 | 0.0 | 10 | 1.77 | 566 | 403.0 | 395.0 | 409.5 | 395.0 |
| 2024-06-27 | 22.8 (-0.27) | 1.32 (0.0) | 1.89 (-0.06) | -114 | 10.75 | 0 | 0.0 | -25 | 2.36 | 1060 | 395.5 | 406.0 | 412.0 | 393.0 |
| 2024-06-26 | 23.07 (-0.1) | 1.32 (+0.46) | 1.95 (-0.03) | -52 | 2.79 | 176 | 9.43 | -9 | 0.48 | 1867 | 405.5 | 391.0 | 413.0 | 391.0 |
| 2024-06-25 | 23.17 (0.0) | 0.86 (+0.01) | 1.98 (+0.11) | 83 | 5.21 | 2 | 0.13 | 39 | 2.45 | 1593 | 395.5 | 377.5 | 398.0 | 367.0 |
| 2024-06-24 | 23.17 (+0.17) | 0.85 (+0.04) | 1.87 (-0.05) | 62 | 8.34 | 16 | 2.15 | -19 | 2.56 | 743 | 375.5 | 383.5 | 386.5 | 374.5 |
| 2024-06-21 | 23.0 (-0.44) | 0.81 (0.0) | 1.92 (-0.02) | -125 | 12.22 | 2 | 0.2 | -6 | 0.59 | 1023 | 383.5 | 378.5 | 388.5 | 374.0 |
| 2024-06-20 | 23.44 (-0.1) | 0.81 (0.0) | 1.94 (-0.06) | -28 | 1.74 | 0 | 0.0 | -24 | 1.49 | 1613 | 381.5 | 394.0 | 401.5 | 378.0 |
| 2024-06-19 | 23.54 (-0.01) | 0.81 (0.0) | 2.0 (+0.03) | -22 | 1.47 | 0 | 0.0 | 10 | 0.67 | 1492 | 398.0 | 403.5 | 419.0 | 398.0 |
| 2024-06-18 | 23.55 (0.0) | 0.81 (0.0) | 1.97 (0.0) | 26 | 1.41 | 0 | 0.0 | 1 | 0.05 | 1847 | 400.0 | 421.5 | 429.0 | 398.0 |
| 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 | 23.55 (-0.52) | 0.81 (+0.03) | 1.97 (+0.05) | -221 | 9.32 | 11 | 0.46 | 21 | 0.89 | 2371 | 422.5 | 425.0 | 445.0 | 410.5 |
| 2024-06-14 | 24.07 (+0.3) | 0.78 (0.0) | 1.92 (-0.04) | 133 | 18.0 | 0 | 0.0 | -15 | 2.03 | 739 | 425.0 | 432.0 | 433.5 | 420.0 |
| 2024-06-13 | 23.77 (+0.41) | 0.78 (0.0) | 1.96 (+0.07) | 136 | 12.73 | 0 | 0.0 | 24 | 2.25 | 1068 | 434.0 | 411.5 | 435.0 | 407.5 |
| 2024-06-12 | 23.36 (-0.09) | 0.78 (+0.07) | 1.89 (+0.06) | -33 | 3.16 | 25 | 2.4 | 22 | 2.11 | 1043 | 396.0 | 395.0 | 398.0 | 384.5 |
| 2024-06-11 | 23.45 (+0.19) | 0.71 (+0.02) | 1.83 (-0.03) | 71 | 11.47 | 10 | 1.62 | -10 | 1.62 | 619 | 385.5 | 374.0 | 389.0 | 365.0 |
| 2024-06-07 | 23.26 (0.0) | 0.69 (0.0) | 1.86 (-0.02) | 11 | 2.66 | 0 | 0.0 | -6 | 1.45 | 414 | 380.0 | 383.5 | 391.0 | 376.5 |
| 2024-06-06 | 23.26 (+0.66) | 0.69 (0.0) | 1.88 (-0.02) | 252 | 28.67 | 0 | 0.0 | -7 | 0.8 | 879 | 386.5 | 393.0 | 396.0 | 368.5 |
| 2024-06-05 | 22.6 (+0.46) | 0.69 (0.0) | 1.9 (+0.01) | 171 | 18.94 | 0 | 0.0 | 0 | 0.0 | 903 | 385.0 | 369.5 | 385.0 | 363.0 |
| 2024-06-04 | 22.14 (+0.21) | 0.69 (0.0) | 1.89 (-0.05) | 81 | 12.88 | 0 | 0.0 | -17 | 2.7 | 629 | 362.5 | 369.5 | 375.5 | 361.0 |
| 2024-06-03 | 21.93 (+0.68) | 0.69 (0.0) | 1.94 (+0.06) | 285 | 20.07 | 0 | 0.0 | 24 | 1.69 | 1420 | 369.5 | 336.0 | 372.0 | 328.0 |
| 2024-05-31 | 21.25 (-1.17) | 0.69 (+0.02) | 1.88 (+0.08) | -410 | 17.66 | 6 | 0.26 | 29 | 1.25 | 2321 | 338.5 | 374.0 | 374.0 | 338.5 |
| 2024-05-30 | 22.42 (+1.25) | 0.67 (+0.04) | 1.8 (-0.14) | 572 | 11.42 | 16 | 0.32 | -52 | 1.04 | 5010 | 376.0 | 362.0 | 393.5 | 361.0 |
| 2024-05-29 | 21.17 (+1.24) | 0.63 (+0.04) | 1.94 (+0.02) | 644 | 10.67 | 14 | 0.23 | 5 | 0.08 | 6038 | 360.5 | 361.0 | 379.5 | 356.0 |
| 2024-05-28 | 19.93 (+1.36) | 0.59 (0.0) | 1.92 (-0.08) | 670 | 15.56 | 0 | 0.0 | -31 | 0.72 | 4306 | 354.5 | 325.0 | 354.5 | 325.0 |
| 2024-05-27 | 18.57 (+0.68) | 0.59 (+0.05) | 2.0 (+0.13) | 289 | 4.89 | 20 | 0.34 | 53 | 0.9 | 5904 | 322.5 | 308.5 | 326.5 | 300.5 |
| 2024-05-24 | 17.89 (+4.55) | 0.54 (0.0) | 1.87 (+0.08) | 1717 | 34.39 | 0 | 0.0 | 27 | 0.54 | 4993 | 304.5 | 275.0 | 304.5 | 272.0 |
| 2024-05-23 | 13.34 (+0.45) | 0.54 (+0.05) | 1.79 (-0.14) | 160 | 8.87 | 20 | 1.11 | -53 | 2.94 | 1804 | 277.0 | 277.5 | 279.5 | 267.5 |
| 2024-05-22 | 12.89 (+0.6) | 0.49 (0.0) | 1.93 (+0.44) | 179 | 9.11 | 0 | 0.0 | 169 | 8.6 | 1964 | 275.5 | 264.5 | 276.0 | 264.5 |
| 2024-05-21 | 12.29 (+0.07) | 0.49 (0.0) | 1.49 (0.0) | 62 | 17.92 | 0 | 0.0 | -1 | 0.29 | 346 | 262.0 | 265.5 | 266.0 | 260.5 |
| 2024-05-20 | 12.22 (0.0) | 0.49 (0.0) | 1.49 (+0.01) | 44 | 6.08 | 0 | 0.0 | 7 | 0.97 | 724 | 263.0 | 267.0 | 269.0 | 260.5 |
| 2024-05-17 | 12.22 (-0.01) | 0.49 (0.0) | 1.48 (-0.08) | 24 | 6.19 | 0 | 0.0 | -30 | 7.73 | 388 | 261.0 | 261.0 | 263.5 | 257.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-16 | 12.23 (+0.04) | 0.49 (0.0) | 1.56 (+0.1) | 135 | 9.43 | 0 | 0.0 | 37 | 2.58 | 1432 | 260.0 | 258.5 | 270.0 | 255.0 |
| 2024-05-15 | 12.19 (+0.31) | 0.49 (0.0) | 1.46 (-0.02) | 121 | 17.39 | 0 | 0.0 | -10 | 1.44 | 696 | 254.5 | 255.0 | 257.5 | 252.0 |
| 2024-05-14 | 11.88 (+0.89) | 0.49 (0.0) | 1.48 (+0.26) | 374 | 27.06 | 0 | 0.0 | 102 | 7.38 | 1382 | 255.0 | 239.5 | 257.0 | 238.0 |
| 2024-05-13 | 10.99 (+0.09) | 0.49 (0.0) | 1.22 (0.0) | 73 | 27.86 | 0 | 0.0 | -2 | 0.76 | 262 | 239.5 | 234.5 | 239.5 | 231.0 |
| 2024-05-10 | 10.9 (+0.32) | 0.49 (0.0) | 1.22 (-0.01) | 125 | 28.94 | 0 | 0.0 | -1 | 0.23 | 432 | 234.5 | 234.0 | 236.5 | 226.5 |
| 2024-05-09 | 10.58 (-0.01) | 0.49 (0.0) | 1.23 (-0.01) | 8 | 2.49 | 0 | 0.0 | -6 | 1.87 | 321 | 233.5 | 240.0 | 242.5 | 233.0 |
| 2024-05-08 | 10.59 (-0.05) | 0.49 (0.0) | 1.24 (0.0) | 37 | 20.56 | 0 | 0.0 | 0 | 0.0 | 180 | 238.5 | 240.0 | 242.0 | 238.0 |
| 2024-05-07 | 10.64 (+0.03) | 0.49 (0.0) | 1.24 (0.0) | 37 | 18.14 | 0 | 0.0 | 2 | 0.98 | 204 | 238.0 | 238.0 | 241.0 | 237.0 |
| 2024-05-06 | 10.61 (-0.03) | 0.49 (0.0) | 1.24 (0.0) | -22 | 5.58 | 0 | 0.0 | 1 | 0.25 | 394 | 237.0 | 246.0 | 247.5 | 236.0 |
| 2024-05-03 | 10.64 (-0.01) | 0.49 (0.0) | 1.24 (0.0) | -8 | 1.58 | 0 | 0.0 | 0 | 0.0 | 506 | 242.5 | 247.0 | 251.5 | 241.5 |
| 2024-05-02 | 10.65 (-0.73) | 0.49 (0.0) | 1.24 (+0.04) | -329 | 31.01 | 0 | 0.0 | 13 | 1.23 | 1061 | 242.5 | 249.0 | 254.0 | 241.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | 15.45 (-1.8) | 0.02 (0.0) | 1.4 (+0.02) | -880 | 17.4 | 0 | 0.0 | 10 | 0.2 | 5058 | 256.0 | 253.0 | 277.5 | 251.5 |
| 2025-04-25 | 17.25 (+0.96) | 0.02 (-0.21) | 1.38 (+0.01) | 471 | 14.16 | -46 | 1.38 | 3 | 0.09 | 3326 | 248.0 | 244.5 | 253.0 | 227.0 |
| 2025-04-18 | 16.29 (+0.6) | 0.23 (-0.74) | 1.37 (+0.03) | 716 | 13.1 | -338 | 6.19 | 15 | 0.27 | 5464 | 243.5 | 231.5 | 249.5 | 227.5 |
| 2025-04-11 | 15.69 (+1.21) | 0.97 (-1.83) | 1.34 (-0.03) | 419 | 5.75 | -834 | 11.45 | -17 | 0.23 | 7286 | 223.0 | 263.0 | 263.0 | 204.0 |
| 2025-04-02 | 14.48 (+1.69) | 2.8 (-0.08) | 1.37 (0.0) | 794 | 32.74 | -37 | 1.53 | 4 | 0.16 | 2425 | 292.0 | 287.0 | 295.0 | 277.0 |
| 2025-03-28 | 12.79 (-0.53) | 2.88 (+0.07) | 1.37 (-0.02) | 76 | 3.22 | 33 | 1.4 | -13 | 0.55 | 2363 | 302.0 | 325.0 | 325.5 | 300.5 |
| 2025-03-21 | 13.32 (-0.07) | 2.81 (-0.83) | 1.39 (-0.02) | 198 | 8.78 | -379 | 16.81 | -7 | 0.31 | 2254 | 321.0 | 335.0 | 336.0 | 315.0 |
| 2025-03-14 | 13.39 (+1.86) | 3.64 (-1.87) | 1.41 (-0.06) | 1183 | 24.31 | -854 | 17.55 | -26 | 0.53 | 4867 | 329.0 | 335.5 | 344.5 | 314.0 |
| 2025-03-07 | 11.53 (-2.07) | 5.51 (-0.97) | 1.47 (-0.19) | -765 | 11.11 | -444 | 6.45 | -88 | 1.28 | 6886 | 331.5 | 385.5 | 387.0 | 331.0 |
| 2025-02-27 | 13.6 (-0.87) | 6.48 (-0.16) | 1.66 (+0.12) | -570 | 0 | -73 | 0 | 57 | 0 | 0 | ||||
| 2025-02-21 | 14.47 (-1.14) | 6.64 (-0.29) | 1.54 (-0.06) | -759 | 0 | -135 | 0 | -33 | 0 | 0 | ||||
| 2025-02-14 | 15.61 (-1.24) | 6.93 (+0.11) | 1.6 (-0.38) | -704 | 0 | 51 | 0 | -172 | 0 | 0 | ||||
| 2025-02-07 | 16.85 (-0.74) | 6.82 (+2.21) | 1.98 (+0.41) | -808 | 0 | 1012 | 0 | 189 | 0 | 0 | ||||
| 2025-01-22 | 17.59 (+0.13) | 4.61 (+0.61) | 1.57 (-0.03) | 26 | 0 | 43 | 0 | -13 | 0 | 0 | ||||
| 2025-01-17 | 17.46 (-4.15) | 4.0 (+0.47) | 1.6 (+0.23) | -2545 | 0 | 215 | 0 | 103 | 0 | 0 | ||||
| 2025-01-10 | 21.61 (-3.69) | 3.53 (+0.01) | 1.37 (-0.2) | -1735 | 0 | 5 | 0 | -90 | 0 | 0 | ||||
| 2025-01-03 | 25.3 (-0.08) | 3.52 (-0.03) | 1.57 (+0.08) | -56 | 0 | -15 | 0 | 36 | 0 | 0 | ||||
| 2024-12-31 | 25.38 (+0.62) | 3.55 (-0.65) | 1.49 (-0.01) | 902 | 0 | -299 | 0 | -22 | 0 | 0 | ||||
| 2024-12-27 | 24.76 (-0.18) | 4.2 (-0.39) | 1.5 (-0.04) | 1 | 0.04 | -175 | 6.13 | -21 | 0.74 | 2853 | 391.5 | 427.0 | 431.5 | 391.5 |
| 2024-12-20 | 24.94 (+0.02) | 4.59 (-0.28) | 1.54 (+0.03) | 68 | 2.95 | -127 | 5.51 | 17 | 0.74 | 2303 | 420.0 | 425.0 | 437.5 | 413.0 |
| 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 | 24.92 (+0.37) | 4.87 (-1.05) | 1.51 (-0.05) | 537 | 15.23 | -480 | 13.61 | -23 | 0.65 | 3527 | 423.0 | 436.5 | 445.0 | 418.0 |
| 2024-12-06 | 24.55 (-0.29) | 5.92 (-1.45) | 1.56 (+0.06) | 70 | 1.28 | -661 | 12.06 | 24 | 0.44 | 5480 | 434.0 | 474.0 | 475.0 | 418.0 |
| 2024-11-29 | 24.84 (-0.07) | 7.37 (-0.36) | 1.5 (+0.11) | -82 | 2.25 | -166 | 4.56 | 49 | 1.35 | 3643 | 468.0 | 502.0 | 505.0 | 458.0 |
| 2024-11-22 | 24.91 (+0.64) | 7.73 (-0.16) | 1.39 (+0.11) | 376 | 9.67 | -74 | 1.9 | 52 | 1.34 | 3889 | 497.0 | 485.0 | 502.0 | 461.0 |
| 2024-11-15 | 24.27 (+0.28) | 7.89 (-0.43) | 1.28 (-0.14) | -112 | 2.73 | -196 | 4.78 | -63 | 1.54 | 4103 | 485.0 | 539.0 | 546.0 | 483.5 |
| 2024-11-08 | 23.99 (+0.49) | 8.32 (-0.1) | 1.42 (+0.09) | -13 | 0.24 | -44 | 0.81 | 41 | 0.75 | 5458 | 539.0 | 524.0 | 561.0 | 508.0 |
| 2024-11-01 | 23.5 (+0.6) | 8.42 (-0.04) | 1.33 (-0.13) | 171 | 3.91 | -18 | 0.41 | -59 | 1.35 | 4379 | 521.0 | 559.0 | 560.0 | 512.0 |
| 2024-10-25 | 22.9 (-0.47) | 8.46 (-0.19) | 1.46 (+0.01) | -125 | 1.53 | -197 | 2.41 | 7 | 0.09 | 8189 | 547.0 | 569.0 | 614.0 | 546.0 |
| 2024-10-18 | 23.37 (+1.74) | 8.65 (+0.49) | 1.45 (+0.04) | 1380 | 12.74 | 223 | 2.06 | 17 | 0.16 | 10831 | 573.0 | 498.5 | 579.0 | 487.0 |
| 2024-10-11 | 21.63 (+0.01) | 8.16 (-0.03) | 1.41 (-0.1) | -18 | 0.22 | -15 | 0.18 | -48 | 0.59 | 8181 | 499.5 | 493.0 | 536.0 | 490.0 |
| 2024-10-04 | 21.62 (-0.78) | 8.19 (+0.19) | 1.51 (-0.05) | -469 | 9.73 | 89 | 1.85 | -24 | 0.5 | 4818 | 486.5 | 502.0 | 546.0 | 486.0 |
| 2024-09-27 | 22.4 (+0.13) | 8.0 (-0.03) | 1.56 (-0.13) | 251 | 18.03 | -17 | 1.22 | -60 | 4.31 | 1392 | 508.0 | 534.0 | 539.0 | 508.0 |
| 2024-09-20 | 22.27 (+0.33) | 8.03 (-0.09) | 1.69 (+0.15) | 223 | 15.84 | -39 | 2.77 | 70 | 4.97 | 1408 | 528.0 | 525.0 | 535.0 | 508.0 |
| 2024-09-13 | 21.94 (+1.41) | 8.12 (+0.64) | 1.54 (+0.09) | 495 | 2.92 | 291 | 1.72 | 43 | 0.25 | 16925 | 530.0 | 481.0 | 535.0 | 460.0 |
| 2024-09-06 | 20.53 (+0.85) | 7.48 (+1.93) | 1.45 (+0.16) | -40 | 0.17 | 880 | 3.78 | 75 | 0.32 | 23290 | 494.0 | 443.0 | 534.0 | 443.0 |
| 2024-08-30 | 19.68 (-0.94) | 5.55 (+0.27) | 1.29 (+0.01) | -406 | 4.96 | 127 | 1.55 | 4 | 0.05 | 8184 | 437.5 | 450.0 | 456.0 | 412.0 |
| 2024-08-23 | 20.62 (+0.43) | 5.28 (+0.25) | 1.28 (-0.04) | -110 | 1.89 | 112 | 1.92 | -22 | 0.38 | 5825 | 441.0 | 449.5 | 465.0 | 423.0 |
| 2024-08-16 | 20.19 (-0.66) | 5.03 (+0.56) | 1.32 (+0.03) | -592 | 6.39 | 256 | 2.76 | 15 | 0.16 | 9266 | 444.5 | 389.0 | 462.0 | 380.5 |
| 2024-08-09 | 20.85 (-0.62) | 4.47 (+0.54) | 1.29 (-0.1) | -321 | 5.18 | 248 | 4.0 | -48 | 0.77 | 6198 | 372.0 | 357.5 | 389.0 | 313.0 |
| 2024-08-02 | 21.47 (-3.42) | 3.93 (-0.62) | 1.39 (-0.42) | -1500 | 21.02 | 63 | 0.88 | -51 | 0.71 | 7135 | 386.0 | 440.0 | 456.5 | 382.0 |
| 2024-07-26 | 24.89 (-0.07) | 4.55 (-0.41) | 1.81 (-0.11) | -50 | 6.01 | 0 | 0.0 | -41 | 4.93 | 832 | 450.5 | 487.0 | 487.0 | 432.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-19 | 24.96 (-0.82) | 4.96 (+1.47) | 1.92 (+0.02) | -256 | 13.88 | 559 | 30.31 | 5 | 0.27 | 1844 | 487.0 | 462.5 | 524.0 | 435.0 |
| 2024-07-12 | 25.78 (+1.86) | 3.49 (+1.89) | 1.9 (+0.01) | 899 | 9.51 | 719 | 7.61 | 6 | 0.06 | 9449 | 450.0 | 430.0 | 523.0 | 420.0 |
| 2024-07-05 | 23.92 (+1.41) | 1.6 (+0.28) | 1.89 (-0.03) | 416 | 3.31 | 105 | 0.83 | -11 | 0.09 | 12575 | 436.0 | 409.5 | 457.5 | 396.0 |
| 2024-06-28 | 22.51 (-0.49) | 1.32 (+0.51) | 1.92 (0.0) | 5 | 0.09 | 194 | 3.33 | -4 | 0.07 | 5831 | 403.0 | 383.5 | 413.0 | 367.0 |
| 2024-06-21 | 23.0 (-1.07) | 0.81 (+0.03) | 1.92 (0.0) | -370 | 4.43 | 13 | 0.16 | 2 | 0.02 | 8349 | 383.5 | 425.0 | 445.0 | 374.0 |
| 2024-06-14 | 24.07 (+0.81) | 0.78 (+0.09) | 1.92 (+0.06) | 307 | 8.84 | 35 | 1.01 | 21 | 0.61 | 3471 | 425.0 | 374.0 | 435.0 | 365.0 |
| 2024-06-07 | 23.26 (+2.01) | 0.69 (0.0) | 1.86 (-0.02) | 800 | 18.84 | 0 | 0.0 | -6 | 0.14 | 4247 | 380.0 | 336.0 | 396.0 | 328.0 |
| 2024-05-31 | 21.25 (+3.36) | 0.69 (+0.15) | 1.88 (+0.01) | 1765 | 7.48 | 56 | 0.24 | 4 | 0.02 | 23581 | 338.5 | 308.5 | 393.5 | 300.5 |
| 2024-05-24 | 17.89 (+5.67) | 0.54 (+0.05) | 1.87 (+0.39) | 2162 | 21.99 | 20 | 0.2 | 149 | 1.52 | 9833 | 304.5 | 267.0 | 304.5 | 260.5 |
| 2024-05-17 | 12.22 (+1.32) | 0.49 (0.0) | 1.48 (+0.26) | 727 | 17.47 | 0 | 0.0 | 97 | 2.33 | 4161 | 261.0 | 234.5 | 270.0 | 231.0 |
| 2024-05-10 | 10.9 (+0.26) | 0.49 (0.0) | 1.22 (-0.02) | 185 | 12.06 | 0 | 0.0 | -4 | 0.26 | 1534 | 234.5 | 246.0 | 247.5 | 226.5 |
| 2024-05-03 | 10.64 (-0.91) | 0.49 (0.0) | 1.24 (+0.04) | -324 | 16.78 | 0 | 0.0 | 13 | 0.67 | 1931 | 242.5 | 239.0 | 254.0 | 236.0 |
| 2024-04-26 | 11.55 (-0.43) | 0.49 (0.0) | 1.2 (-0.03) | -1 | 0.05 | 0 | 0.0 | -11 | 0.55 | 1999 | 234.5 | 224.5 | 238.5 | 221.0 |
| 2024-04-19 | 11.98 (+1.64) | 0.49 (-0.08) | 1.23 (-0.3) | 683 | 15.8 | -32 | 0.74 | -111 | 2.57 | 4322 | 223.0 | 257.0 | 257.0 | 220.0 |
| 2024-04-12 | 10.34 (-1.17) | 0.57 (0.0) | 1.53 (-0.1) | -456 | 8.0 | 0 | 0.0 | -38 | 0.67 | 5703 | 260.0 | 277.5 | 278.0 | 258.0 |
| 2024-04-03 | 11.51 (+1.31) | 0.57 (0.0) | 1.63 (+0.21) | 540 | 11.04 | 0 | 0.0 | 78 | 1.6 | 4890 | 278.0 | 252.0 | 279.0 | 252.0 |
| 2024-03-29 | 10.2 (+0.06) | 0.57 (0.0) | 1.42 (-0.05) | -184 | 5.17 | 0 | 0.0 | -18 | 0.51 | 3561 | 250.0 | 259.0 | 261.5 | 242.5 |
| 2024-03-22 | 10.14 (-0.81) | 0.57 (0.0) | 1.47 (-0.24) | -679 | 13.34 | 0 | 0.0 | -92 | 1.81 | 5089 | 257.5 | 272.0 | 276.0 | 255.5 |
| 2024-03-15 | 10.95 (-3.99) | 0.57 (0.0) | 1.71 (+0.13) | -1512 | 19.46 | 0 | 0.0 | 47 | 0.6 | 7769 | 270.5 | 275.0 | 278.0 | 254.0 |
| 2024-03-08 | 14.94 (-1.31) | 0.57 (0.0) | 1.58 (-0.28) | -232 | 1.55 | 0 | 0.0 | -103 | 0.69 | 14971 | 271.0 | 315.0 | 323.5 | 270.5 |
| 2024-03-01 | 16.25 (+2.21) | 0.57 (0.0) | 1.86 (+0.2) | 1022 | 0 | 0 | 0 | 76 | 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 | 14.04 (-1.22) | 0.57 (0.0) | 1.66 (+0.04) | -1005 | 0 | 0 | 0 | 12 | 0 | 0 | ||||
| 2024-02-16 | 15.26 (+0.29) | 0.57 (0.0) | 1.62 (+0.25) | -64 | 0 | 0 | 0 | 97 | 0 | 0 | ||||
| 2024-02-05 | 14.97 (+0.69) | 0.57 (0.0) | 1.37 (-0.08) | 249 | 0 | 0 | 0 | -30 | 0 | 0 | ||||
| 2024-02-02 | 14.28 (-1.31) | 0.57 (0.0) | 1.45 (-0.17) | -588 | 0 | 0 | 0 | -65 | 0 | 0 | ||||
| 2024-01-26 | 15.59 (-0.86) | 0.57 (-0.08) | 1.62 (-0.39) | -269 | 0 | -30 | 0 | -151 | 0 | 0 | ||||
| 2024-01-19 | 16.45 (-2.07) | 0.65 (0.0) | 2.01 (-0.09) | -736 | 0 | 0 | 0 | -34 | 0 | 0 | ||||
| 2024-01-12 | 18.52 (+0.53) | 0.65 (0.0) | 2.1 (-0.04) | -205 | 0 | 0 | 0 | 4 | 0 | 0 | ||||
| 2023-12-29 | 17.99 (+2.99) | 0.65 (+0.05) | 2.14 (-0.03) | 1192 | 3.51 | 20 | 0.06 | -13 | 0.04 | 33949 | 259.5 | 260.5 | 299.0 | 254.5 |
| 2023-12-22 | 15.0 (+0.71) | 0.6 (+0.06) | 2.17 (+0.19) | 360 | 1.29 | 20 | 0.07 | 71 | 0.25 | 27865 | 256.0 | 219.0 | 263.0 | 214.5 |
| 2023-12-15 | 14.29 (+1.76) | 0.54 (+0.02) | 1.98 (+0.07) | 721 | 2.76 | 10 | 0.04 | 29 | 0.11 | 26128 | 223.0 | 186.0 | 224.5 | 185.5 |
| 2023-12-08 | 12.53 (-1.76) | 0.52 (+0.2) | 1.91 (-0.27) | -732 | 2.99 | 75 | 0.31 | -103 | 0.42 | 24443 | 185.5 | 185.5 | 198.5 | 183.0 |
| 2023-12-01 | 14.29 (-0.51) | 0.32 (0.0) | 2.18 (+0.22) | -132 | 1.02 | 0 | 0.0 | 83 | 0.64 | 12953 | 184.0 | 177.0 | 184.0 | 166.0 |
| 2023-11-24 | 14.8 (+3.45) | 0.32 (0.0) | 1.96 (+0.28) | 1359 | 8.43 | 0 | 0.0 | 107 | 0.66 | 16119 | 178.0 | 172.5 | 182.5 | 169.0 |
| 2023-11-17 | 11.35 (-0.35) | 0.32 (0.0) | 1.68 (+0.45) | -106 | 0.56 | 0 | 0.0 | 170 | 0.89 | 19035 | 170.5 | 155.5 | 176.0 | 154.5 |
| 2023-11-10 | 11.7 (-0.19) | 0.32 (0.0) | 1.23 (-0.04) | -98 | 1.64 | 0 | 0.0 | -14 | 0.23 | 5984 | 152.5 | 153.5 | 162.0 | 150.0 |
| 2023-11-03 | 11.89 (-0.57) | 0.32 (0.0) | 1.27 (-0.14) | -224 | 2.9 | 0 | 0.0 | -54 | 0.7 | 7720 | 150.0 | 161.0 | 163.0 | 146.0 |
| 2023-10-27 | 12.46 (+0.97) | 0.32 (0.0) | 1.41 (-0.35) | 223 | 1.45 | 0 | 0.0 | -133 | 0.86 | 15416 | 160.0 | 169.5 | 183.0 | 160.0 |
| 2023-10-20 | 11.49 (-1.07) | 0.32 (+0.18) | 1.76 (+0.18) | -333 | 1.26 | 67 | 0.25 | 73 | 0.28 | 26404 | 170.5 | 164.5 | 180.0 | 156.5 |
| 2023-10-13 | 12.56 (-1.88) | 0.14 (+0.14) | 1.58 (+0.13) | -717 | 4.87 | 55 | 0.37 | 50 | 0.34 | 14734 | 163.0 | 169.5 | 173.0 | 157.5 |
| 2023-10-06 | 14.44 (+0.81) | 0.0 (0.0) | 1.45 (+0.16) | 351 | 3.07 | 0 | 0.0 | 58 | 0.51 | 11441 | 154.5 | 149.0 | 158.5 | 146.0 |
| 2023-09-28 | 13.63 (-0.4) | 0.0 (0.0) | 1.29 (+0.01) | -87 | 1.71 | 0 | 0.0 | 3 | 0.06 | 5101 | 147.0 | 151.0 | 155.5 | 147.0 |
| 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 | 14.03 (-0.01) | 0.0 (0.0) | 1.28 (-0.2) | 18 | 0.19 | 0 | 0.0 | -74 | 0.79 | 9372 | 150.0 | 155.5 | 158.5 | 147.0 |
| 2023-09-15 | 14.04 (-0.82) | 0.0 (0.0) | 1.48 (+0.3) | -437 | 1.89 | 0 | 0.0 | 113 | 0.49 | 23095 | 160.0 | 136.0 | 163.5 | 133.0 |
| 2023-09-08 | 14.86 (-0.4) | 0.0 (-0.18) | 1.18 (-0.11) | -233 | 5.62 | -70 | 1.69 | -41 | 0.99 | 4143 | 135.5 | 141.5 | 147.5 | 135.5 |
| 2023-09-01 | 15.26 (+1.42) | 0.18 (0.0) | 1.29 (+0.07) | 676 | 7.15 | 0 | 0.0 | 26 | 0.28 | 9454 | 141.0 | 141.5 | 151.5 | 136.0 |
| 2023-08-25 | 13.84 (-0.47) | 0.18 (0.0) | 1.22 (+0.08) | -245 | 1.07 | 0 | 0.0 | 32 | 0.14 | 22837 | 142.5 | 140.0 | 155.0 | 139.0 |
| 2023-08-18 | 14.31 (-2.09) | 0.18 (0.0) | 1.14 (+0.11) | -1044 | 5.17 | 0 | 0.0 | 42 | 0.21 | 20188 | 136.5 | 126.0 | 144.5 | 120.5 |
| 2023-08-11 | 16.4 (-0.52) | 0.18 (0.0) | 1.03 (-0.19) | -6 | 0.04 | 0 | 0.0 | -75 | 0.48 | 15579 | 126.0 | 157.0 | 158.0 | 126.0 |
| 2023-08-04 | 16.92 (+1.83) | 0.18 (0.0) | 1.22 (+0.04) | 679 | 2.09 | 0 | 0.0 | 18 | 0.06 | 32497 | 155.5 | 173.0 | 175.5 | 146.0 |
| 2023-07-28 | 15.09 (-0.29) | 0.18 (+0.18) | 1.18 (+0.22) | -217 | 1.58 | 70 | 0.51 | 84 | 0.61 | 13704 | 157.5 | 125.5 | 157.5 | 117.0 |
| 2023-07-21 | 15.38 (+0.66) | 0.0 (0.0) | 0.96 (+0.12) | 292 | 3.31 | 0 | 0.0 | 45 | 0.51 | 8825 | 125.0 | 115.0 | 128.5 | 109.5 |
| 2023-07-14 | 14.72 (+0.81) | 0.0 (0.0) | 0.84 (+0.03) | 315 | 11.83 | 0 | 0.0 | 10 | 0.38 | 2662 | 114.5 | 120.5 | 120.5 | 108.5 |
| 2023-07-07 | 13.91 (+0.73) | 0.0 (0.0) | 0.81 (-0.05) | 343 | 11.86 | 0 | 0.0 | -19 | 0.66 | 2891 | 118.0 | 113.5 | 123.0 | 113.5 |
| 2023-06-30 | 13.18 (+0.33) | 0.0 (0.0) | 0.86 (+0.07) | 119 | 8.83 | 0 | 0.0 | 26 | 1.93 | 1348 | 112.5 | 111.5 | 113.5 | 107.0 |
| 2023-06-21 | 12.85 (-0.24) | 0.0 (0.0) | 0.79 (-0.01) | -142 | 16.55 | 0 | 0.0 | -2 | 0.23 | 858 | 112.0 | 114.5 | 114.5 | 110.5 |
| 2023-06-16 | 13.09 (-0.37) | 0.0 (0.0) | 0.8 (0.0) | -120 | 5.31 | 0 | 0.0 | -3 | 0.13 | 2258 | 114.5 | 115.0 | 117.0 | 112.5 |
| 2023-06-09 | 13.46 (-0.12) | 0.0 (0.0) | 0.8 (+0.11) | 144 | 4.69 | 0 | 0.0 | 44 | 1.43 | 3070 | 116.0 | 121.5 | 123.5 | 114.5 |
| 2023-06-02 | 13.58 (+0.23) | 0.0 (0.0) | 0.69 (-0.1) | -96 | 1.39 | 0 | 0.0 | -39 | 0.56 | 6912 | 121.0 | 114.0 | 126.0 | 114.0 |
| 2023-05-26 | 13.35 (-0.65) | 0.0 (0.0) | 0.79 (+0.05) | -321 | 15.23 | 0 | 0.0 | 19 | 0.9 | 2108 | 112.5 | 114.0 | 117.5 | 112.5 |
| 2023-05-19 | 14.0 (+0.78) | 0.0 (0.0) | 0.74 (+0.04) | 258 | 8.11 | 0 | 0.0 | 15 | 0.47 | 3181 | 114.0 | 115.0 | 121.0 | 111.5 |
| 2023-05-12 | 13.22 (+1.12) | 0.0 (0.0) | 0.7 (+0.11) | 526 | 11.54 | 0 | 0.0 | 43 | 0.94 | 4560 | 115.5 | 123.0 | 127.0 | 113.0 |
| 2023-05-05 | 12.1 (-0.96) | 0.0 (0.0) | 0.59 (+0.14) | -308 | 9.88 | 0 | 0.0 | 53 | 1.7 | 3117 | 122.0 | 126.0 | 129.5 | 121.0 |
| 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 | 13.06 (+0.92) | 0.0 (0.0) | 0.45 (+0.01) | 815 | 6.94 | 0 | 0.0 | 5 | 0.04 | 11736 | 126.5 | 121.0 | 132.0 | 120.5 |
| 2023-04-21 | 12.14 (+0.78) | 0.0 (0.0) | 0.44 (+0.04) | -65 | 0.47 | 0 | 0.0 | 14 | 0.1 | 13731 | 121.0 | 124.5 | 137.0 | 121.0 |
| 2023-04-14 | 11.36 (-1.04) | 0.0 (-0.5) | 0.4 (+0.05) | -1004 | 8.39 | -190 | 1.59 | 18 | 0.15 | 11972 | 124.0 | 129.5 | 138.0 | 123.5 |
| 2023-04-07 | 12.4 (-0.71) | 0.5 (0.0) | 0.35 (-0.02) | -370 | 13.64 | 0 | 0.0 | -7 | 0.26 | 2712 | 128.5 | 130.0 | 132.5 | 127.0 |
| 2023-03-31 | 13.11 (-2.11) | 0.5 (+0.2) | 0.37 (+0.05) | -854 | 9.06 | 74 | 0.78 | 21 | 0.22 | 9430 | 129.5 | 139.0 | 142.0 | 128.5 |
| 2023-03-24 | 15.22 (+1.27) | 0.3 (0.0) | 0.32 (0.0) | 658 | 1.38 | 0 | 0.0 | 0 | 0.0 | 47581 | 138.0 | 133.0 | 149.5 | 132.0 |
| 2023-03-17 | 13.95 (-1.64) | 0.3 (+0.3) | 0.32 (-0.05) | -626 | 3.17 | 116 | 0.59 | -20 | 0.1 | 19752 | 128.0 | 117.5 | 128.0 | 110.5 |
| 2023-03-10 | 15.59 (+0.01) | 0.0 (0.0) | 0.37 (+0.04) | 12 | 0.04 | 0 | 0.0 | 16 | 0.05 | 31912 | 122.0 | 108.0 | 134.0 | 105.5 |
| 2023-03-03 | 15.58 (+1.76) | 0.0 (0.0) | 0.33 (-0.2) | 686 | 0 | 0 | 0 | -77 | 0 | 0 | ||||
| 2023-02-24 | 13.82 (-1.41) | 0.0 (0.0) | 0.53 (+0.2) | -712 | 0 | 0 | 0 | 77 | 0 | 0 | ||||
| 2023-02-17 | 15.23 (-0.72) | 0.0 (0.0) | 0.33 (0.0) | -302 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-02-10 | 15.95 (+0.34) | 0.0 (0.0) | 0.33 (+0.01) | 204 | 0 | 0 | 0 | 2 | 0 | 0 | ||||
| 2023-02-03 | 15.61 (+0.67) | 0.0 (0.0) | 0.32 (0.0) | 230 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2023-01-17 | 14.94 (-0.54) | 0.0 (0.0) | 0.32 (0.0) | -261 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2023-01-13 | 15.48 (+0.51) | 0.0 (0.0) | 0.32 (0.0) | 128 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-01-06 | 14.97 (-0.3) | 0.0 (0.0) | 0.32 (0.0) | -181 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2022-12-30 | 15.27 (-0.67) | 0.0 (-0.48) | 0.32 (-0.01) | -281 | 15.88 | -182 | 10.29 | -3 | 0.17 | 1769 | 82.8 | 87.6 | 87.7 | 80.2 |
| 2022-12-23 | 15.94 (+0.31) | 0.48 (-0.23) | 0.33 (-0.01) | 156 | 6.33 | -90 | 3.65 | -5 | 0.2 | 2466 | 87.2 | 89.7 | 92.5 | 83.9 |
| 2022-12-16 | 15.63 (+0.35) | 0.71 (-0.08) | 0.34 (-0.03) | 339 | 9.15 | -30 | 0.81 | -9 | 0.24 | 3703 | 90.7 | 92.2 | 95.2 | 89.3 |
| 2022-12-09 | 15.28 (+0.74) | 0.79 (+0.2) | 0.37 (0.0) | 231 | 2.21 | 77 | 0.74 | 0 | 0.0 | 10456 | 94.7 | 93.8 | 102.0 | 93.1 |
| 2022-12-02 | 14.54 (-0.07) | 0.59 (+0.59) | 0.37 (+0.05) | -20 | 0.27 | 225 | 3.03 | 18 | 0.24 | 7427 | 92.6 | 75.0 | 95.3 | 75.0 |
| 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 | 14.61 (-0.35) | 0.0 (0.0) | 0.32 (0.0) | -158 | 18.02 | 0 | 0.0 | 1 | 0.11 | 877 | 75.4 | 78.6 | 79.5 | 75.0 |
| 2022-11-18 | 14.96 (+0.14) | 0.0 (0.0) | 0.32 (-0.06) | 56 | 5.26 | 0 | 0.0 | -20 | 1.88 | 1065 | 78.9 | 76.7 | 80.3 | 75.6 |
| 2022-11-11 | 14.82 (-0.41) | 0.0 (0.0) | 0.38 (-0.01) | -168 | 8.49 | 0 | 0.0 | -5 | 0.25 | 1979 | 76.6 | 80.7 | 81.5 | 76.6 |
| 2022-11-04 | 15.23 (+0.11) | 0.0 (0.0) | 0.39 (-0.09) | 60 | 2.3 | 0 | 0.0 | -32 | 1.23 | 2604 | 80.5 | 74.4 | 82.6 | 73.0 |
| 2022-10-28 | 15.12 (+0.21) | 0.0 (0.0) | 0.48 (+0.05) | 91 | 6.32 | 0 | 0.0 | 17 | 1.18 | 1441 | 73.2 | 74.7 | 76.5 | 71.2 |
| 2022-10-21 | 14.91 (+0.08) | 0.0 (0.0) | 0.43 (+0.03) | 7 | 0.42 | 0 | 0.0 | 11 | 0.67 | 1651 | 72.5 | 73.1 | 74.7 | 70.2 |
| 2022-10-14 | 14.83 (+0.07) | 0.0 (0.0) | 0.4 (+0.01) | -8 | 0.21 | 0 | 0.0 | 4 | 0.1 | 3842 | 74.0 | 69.7 | 76.4 | 69.0 |
| 2022-10-07 | 14.76 (-0.19) | 0.0 (0.0) | 0.39 (0.0) | -87 | 13.85 | 0 | 0.0 | 0 | 0.0 | 628 | 67.4 | 64.2 | 70.3 | 64.2 |
| 2022-09-30 | 14.95 (-0.58) | 0.0 (0.0) | 0.39 (-0.01) | -254 | 35.13 | 0 | 0.0 | -1 | 0.14 | 723 | 64.7 | 68.6 | 68.8 | 62.4 |
| 2022-09-23 | 15.53 (-0.27) | 0.0 (0.0) | 0.4 (-0.01) | -121 | 26.59 | 0 | 0.0 | -3 | 0.66 | 455 | 69.2 | 71.0 | 71.0 | 68.8 |
| 2022-09-16 | 15.8 (-0.09) | 0.0 (0.0) | 0.41 (0.0) | -28 | 5.65 | 0 | 0.0 | 1 | 0.2 | 496 | 71.0 | 71.2 | 72.8 | 70.1 |
| 2022-09-08 | 15.89 (-0.84) | 0.0 (0.0) | 0.41 (0.0) | -345 | 51.19 | 0 | 0.0 | -3 | 0.45 | 674 | 70.1 | 73.4 | 73.7 | 68.9 |
| 2022-09-02 | 16.73 (-0.54) | 0.0 (0.0) | 0.41 (-0.01) | -205 | 15.7 | 0 | 0.0 | -2 | 0.15 | 1306 | 73.5 | 75.8 | 77.2 | 73.4 |
| 2022-08-26 | 17.27 (+0.24) | 0.0 (0.0) | 0.42 (0.0) | 93 | 9.65 | 0 | 0.0 | 1 | 0.1 | 964 | 77.6 | 75.2 | 78.0 | 74.3 |
| 2022-08-19 | 17.03 (+0.32) | 0.0 (0.0) | 0.42 (0.0) | 121 | 9.12 | 0 | 0.0 | -1 | 0.08 | 1327 | 76.2 | 74.3 | 77.4 | 73.7 |
| 2022-08-12 | 16.71 (-0.3) | 0.0 (0.0) | 0.42 (0.0) | -61 | 7.4 | 0 | 0.0 | 0 | 0.0 | 824 | 73.4 | 73.3 | 73.9 | 71.1 |
| 2022-08-05 | 17.01 (-0.35) | 0.0 (0.0) | 0.42 (0.0) | -124 | 17.17 | 0 | 0.0 | 0 | 0.0 | 722 | 73.0 | 74.2 | 74.5 | 70.5 |
| 2022-07-29 | 17.36 (-0.13) | 0.0 (0.0) | 0.42 (-0.01) | -61 | 6.51 | 0 | 0.0 | -3 | 0.32 | 937 | 74.0 | 78.0 | 78.4 | 72.8 |
| 2022-07-22 | 17.49 (+0.79) | 0.0 (0.0) | 0.43 (0.0) | 66 | 5.81 | 0 | 0.0 | 0 | 0.0 | 1135 | 75.5 | 73.5 | 76.9 | 71.3 |
| 2022-07-15 | 16.7 (-1.26) | 0.0 (-0.14) | 0.43 (-0.02) | -299 | 18.83 | -52 | 3.27 | -6 | 0.38 | 1588 | 71.3 | 72.2 | 72.6 | 67.1 |
| 2022-07-08 | 17.96 (+0.64) | 0.14 (0.0) | 0.45 (0.0) | 553 | 30.49 | 0 | 0.0 | 0 | 0.0 | 1814 | 71.9 | 72.6 | 72.6 | 67.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-01 | 17.32 (-0.27) | 0.14 (0.0) | 0.45 (0.0) | -76 | 6.44 | 0 | 0.0 | -1 | 0.08 | 1180 | 70.2 | 79.0 | 80.7 | 70.1 |
| 2022-06-24 | 17.59 (+0.6) | 0.14 (0.0) | 0.45 (0.0) | 201 | 18.61 | 0 | 0.0 | 1 | 0.09 | 1080 | 77.8 | 80.9 | 80.9 | 75.1 |
| 2022-06-17 | 16.99 (-0.65) | 0.14 (-0.26) | 0.45 (-0.02) | -263 | 21.06 | -101 | 8.09 | -6 | 0.48 | 1249 | 80.0 | 87.2 | 87.2 | 79.2 |
| 2022-06-10 | 17.64 (+0.09) | 0.4 (0.0) | 0.47 (0.0) | -49 | 5.13 | 0 | 0.0 | 0 | 0.0 | 955 | 88.4 | 92.5 | 92.6 | 88.0 |
| 2022-06-02 | 17.55 (+0.48) | 0.4 (0.0) | 0.47 (0.0) | 181 | 19.5 | 0 | 0.0 | 0 | 0.0 | 928 | 91.3 | 89.2 | 93.2 | 89.1 |
| 2022-05-27 | 17.07 (-0.17) | 0.4 (-0.08) | 0.47 (0.0) | -9 | 0.83 | -31 | 2.85 | -2 | 0.18 | 1086 | 88.0 | 91.5 | 93.3 | 88.0 |
| 2022-05-20 | 17.24 (+1.03) | 0.48 (-0.46) | 0.47 (+0.01) | 444 | 30.49 | -175 | 12.02 | 4 | 0.27 | 1456 | 89.9 | 91.0 | 91.8 | 87.3 |
| 2022-05-13 | 16.21 (+0.75) | 0.94 (+0.13) | 0.46 (0.0) | 155 | 6.42 | 49 | 2.03 | 0 | 0.0 | 2414 | 88.7 | 96.0 | 97.0 | 85.0 |
| 2022-05-06 | 15.46 (+0.58) | 0.81 (0.0) | 0.46 (0.0) | 167 | 11.51 | 0 | 0.0 | 0 | 0.0 | 1451 | 96.8 | 93.8 | 98.5 | 92.1 |
| 2022-04-29 | 14.88 (+0.31) | 0.81 (+0.1) | 0.46 (0.0) | 22 | 0.69 | 40 | 1.25 | 1 | 0.03 | 3206 | 94.0 | 91.0 | 96.7 | 86.8 |
| 2022-04-22 | 14.57 (-0.94) | 0.71 (0.0) | 0.46 (0.0) | -455 | 11.85 | 0 | 0.0 | 0 | 0.0 | 3840 | 93.6 | 101.5 | 104.0 | 93.3 |
| 2022-04-15 | 15.51 (-1.83) | 0.71 (0.0) | 0.46 (-0.07) | -726 | 7.97 | 0 | 0.0 | -27 | 0.3 | 9105 | 100.5 | 119.0 | 124.5 | 100.0 |
| 2022-04-08 | 17.34 (+1.35) | 0.71 (+0.21) | 0.53 (0.0) | 494 | 5.42 | 80 | 0.88 | 1 | 0.01 | 9111 | 117.0 | 105.0 | 117.0 | 104.5 |
| 2022-04-01 | 15.99 (+0.42) | 0.5 (+0.21) | 0.53 (+0.12) | 157 | 1.57 | 80 | 0.8 | 46 | 0.46 | 10023 | 107.0 | 101.5 | 117.0 | 99.8 |
| 2022-03-25 | 15.57 (+0.31) | 0.29 (+0.29) | 0.41 (-0.02) | 175 | 2.07 | 110 | 1.3 | -8 | 0.09 | 8448 | 102.0 | 99.5 | 112.5 | 97.8 |
| 2022-03-18 | 15.26 (-0.28) | 0.0 (0.0) | 0.43 (+0.02) | -174 | 2.27 | 0 | 0.0 | 7 | 0.09 | 7675 | 97.2 | 109.0 | 110.0 | 92.5 |
| 2022-03-11 | 15.54 (+0.36) | 0.0 (0.0) | 0.41 (-0.04) | 104 | 0.74 | 0 | 0.0 | -15 | 0.11 | 14051 | 110.0 | 110.5 | 113.0 | 94.1 |
| 2022-03-04 | 15.18 (+2.13) | 0.0 (0.0) | 0.45 (-0.03) | 789 | 0 | 0 | 0 | -9 | 0 | 0 | ||||
| 2022-02-25 | 13.05 (+0.48) | 0.0 (0.0) | 0.48 (-0.01) | 178 | 0 | 0 | 0 | -3 | 0 | 0 | ||||
| 2022-02-18 | 12.57 (+1.48) | 0.0 (0.0) | 0.49 (-0.01) | 683 | 0 | 0 | 0 | -7 | 0 | 0 | ||||
| 2022-02-11 | 11.09 (+1.48) | 0.0 (0.0) | 0.5 (+0.02) | 563 | 0 | 0 | 0 | 8 | 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 | 9.61 (-0.17) | 0.0 (0.0) | 0.48 (-0.06) | -56 | 0 | 0 | 0 | -21 | 0 | 0 | ||||
| 2022-01-21 | 9.78 (+0.23) | 0.0 (0.0) | 0.54 (-0.14) | 127 | 0 | 0 | 0 | -55 | 0 | 0 | ||||
| 2022-01-14 | 9.55 (-0.17) | 0.0 (0.0) | 0.68 (+0.15) | -81 | 0 | 0 | 0 | 60 | 0 | 0 | ||||
| 2022-01-07 | 9.72 (-0.2) | 0.0 (0.0) | 0.53 (+0.02) | -96 | 0 | 0 | 0 | 6 | 0 | 0 | ||||
| 2021-12-30 | 9.92 (+0.02) | 0.0 (0.0) | 0.51 (0.0) | 5 | 1.54 | 0 | 0.0 | 0 | 0.0 | 325 | 83.0 | 83.0 | 84.6 | 82.3 |
| 2021-12-24 | 9.9 (-0.06) | 0.0 (0.0) | 0.51 (0.0) | 9 | 1.46 | 0 | 0.0 | 0 | 0.0 | 617 | 82.9 | 86.1 | 86.5 | 81.0 |
| 2021-12-17 | 9.96 (-0.19) | 0.0 (0.0) | 0.51 (0.0) | 63 | 6.44 | 0 | 0.0 | 0 | 0.0 | 978 | 87.0 | 88.8 | 91.6 | 85.6 |
| 2021-12-10 | 10.15 (+0.3) | 0.0 (0.0) | 0.51 (-0.02) | 111 | 14.53 | 0 | 0.0 | -8 | 1.05 | 764 | 88.0 | 87.5 | 89.3 | 85.6 |
| 2021-12-03 | 9.85 (-0.32) | 0.0 (0.0) | 0.53 (-0.01) | 152 | 14.11 | 0 | 0.0 | -1 | 0.09 | 1077 | 86.9 | 80.0 | 89.0 | 79.9 |
| 2021-11-26 | 10.17 (+0.45) | 0.0 (0.0) | 0.54 (-0.02) | 65 | 5.47 | 0 | 0.0 | -10 | 0.84 | 1189 | 83.9 | 88.4 | 91.9 | 83.3 |
| 2021-11-19 | 9.72 (-0.06) | 0.0 (0.0) | 0.56 (-0.01) | -33 | 1.33 | 0 | 0.0 | -3 | 0.12 | 2482 | 87.6 | 89.7 | 92.6 | 85.7 |
| 2021-11-12 | 9.78 (-0.19) | 0.0 (0.0) | 0.57 (+0.07) | 62 | 1.2 | 0 | 0.0 | 28 | 0.54 | 5152 | 87.7 | 79.0 | 90.6 | 77.8 |
| 2021-11-05 | 9.97 (+0.53) | 0.0 (0.0) | 0.5 (+0.02) | 202 | 16.2 | 0 | 0.0 | 7 | 0.56 | 1247 | 78.0 | 79.8 | 82.1 | 76.2 |
| 2021-10-29 | 9.44 (-0.34) | 0.0 (0.0) | 0.48 (0.0) | 33 | 2.27 | 0 | 0.0 | 0 | 0.0 | 1453 | 78.2 | 73.7 | 82.5 | 73.2 |
| 2021-10-22 | 9.78 (+0.12) | 0.0 (0.0) | 0.48 (-0.01) | 149 | 25.6 | 0 | 0.0 | -3 | 0.52 | 582 | 73.7 | 72.0 | 74.6 | 70.2 |
| 2021-10-15 | 9.66 (-0.15) | 0.0 (0.0) | 0.49 (0.0) | -61 | 13.99 | 0 | 0.0 | 0 | 0.0 | 436 | 70.6 | 72.3 | 74.0 | 69.3 |
| 2021-10-08 | 9.81 (+0.46) | 0.0 (0.0) | 0.49 (0.0) | 96 | 10.93 | 0 | 0.0 | 0 | 0.0 | 878 | 72.2 | 71.0 | 73.1 | 65.9 |
| 2021-10-01 | 9.35 (-0.21) | 0.0 (0.0) | 0.49 (-0.01) | -83 | 9.07 | 0 | 0.0 | -4 | 0.44 | 915 | 70.6 | 76.9 | 78.3 | 70.1 |
| 2021-09-24 | 9.56 (+0.34) | 0.0 (0.0) | 0.5 (0.0) | 131 | 43.38 | 0 | 0.0 | 0 | 0.0 | 302 | 75.7 | 72.2 | 75.7 | 72.0 |
| 2021-09-17 | 9.22 (+0.02) | 0.0 (0.0) | 0.5 (0.0) | 47 | 5.93 | 0 | 0.0 | 1 | 0.13 | 792 | 75.0 | 72.8 | 76.2 | 72.8 |
| 2021-09-10 | 9.2 (+0.24) | 0.0 (0.0) | 0.5 (-0.04) | 68 | 6.72 | 0 | 0.0 | -16 | 1.58 | 1012 | 72.2 | 76.9 | 77.2 | 70.1 |
| 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 | 8.96 (+0.13) | 0.0 (0.0) | 0.54 (+0.01) | 63 | 2.57 | 0 | 0.0 | 4 | 0.16 | 2454 | 77.1 | 72.8 | 80.0 | 71.7 |
| 2021-08-27 | 8.83 (-0.14) | 0.0 (0.0) | 0.53 (+0.01) | 2 | 0.1 | 0 | 0.0 | 4 | 0.21 | 1922 | 72.4 | 68.8 | 74.5 | 68.5 |
| 2021-08-20 | 8.97 (-0.03) | 0.0 (-0.44) | 0.52 (-0.12) | -15 | 0.51 | -177 | 6.07 | -45 | 1.54 | 2915 | 67.9 | 73.5 | 75.5 | 66.0 |
| 2021-08-13 | 9.0 (0.0) | 0.44 (0.0) | 0.64 (-0.23) | -63 | 1.87 | 0 | 0.0 | -89 | 2.64 | 3373 | 75.6 | 91.5 | 91.5 | 75.2 |
| 2021-08-06 | 9.0 (-0.24) | 0.44 (0.0) | 0.87 (-0.2) | -257 | 3.71 | 0 | 0.0 | -76 | 1.1 | 6927 | 93.5 | 103.0 | 105.5 | 91.5 |
| 2021-07-30 | 9.24 (-0.37) | 0.44 (+0.44) | 1.07 (+0.48) | -374 | 1.77 | 167 | 0.79 | 183 | 0.87 | 21114 | 100.0 | 90.3 | 108.5 | 89.1 |
| 2021-07-23 | 9.61 (-0.39) | 0.0 (0.0) | 0.59 (+0.1) | -64 | 1.22 | 0 | 0.0 | 39 | 0.74 | 5248 | 89.4 | 89.3 | 96.8 | 88.5 |
| 2021-07-16 | 10.0 (+0.02) | 0.0 (0.0) | 0.49 (+0.03) | -9 | 0.23 | 0 | 0.0 | 9 | 0.23 | 3950 | 88.3 | 80.8 | 92.4 | 78.9 |
| 2021-07-09 | 9.98 (+0.49) | 0.0 (0.0) | 0.46 (-0.04) | 12 | 1.59 | 0 | 0.0 | -12 | 1.59 | 754 | 79.1 | 78.8 | 81.2 | 78.0 |
| 2021-07-02 | 9.49 (-0.36) | 0.0 (0.0) | 0.5 (-0.04) | -129 | 12.07 | 0 | 0.0 | -15 | 1.4 | 1069 | 78.5 | 83.0 | 83.0 | 77.8 |
| 2021-06-25 | 9.85 (-0.45) | 0.0 (0.0) | 0.54 (+0.07) | -149 | 6.48 | 0 | 0.0 | 25 | 1.09 | 2301 | 82.3 | 77.2 | 87.7 | 75.4 |
| 2021-06-18 | 10.3 (+0.45) | 0.0 (0.0) | 0.47 (0.0) | 201 | 44.87 | 0 | 0.0 | 0 | 0.0 | 448 | 77.7 | 77.6 | 80.2 | 76.8 |
| 2021-06-11 | 9.85 (+0.08) | 0.0 (0.0) | 0.47 (-0.01) | 66 | 11.85 | 0 | 0.0 | -2 | 0.36 | 557 | 76.5 | 78.0 | 80.2 | 75.0 |
| 2021-06-04 | 9.77 (-0.11) | 0.0 (0.0) | 0.48 (+0.01) | 23 | 4.09 | 0 | 0.0 | 2 | 0.36 | 563 | 79.0 | 77.9 | 82.0 | 77.0 |
| 2021-05-28 | 9.88 (+0.08) | 0.0 (0.0) | 0.47 (0.0) | 147 | 25.39 | 0 | 0.0 | -1 | 0.17 | 579 | 76.5 | 75.2 | 78.6 | 74.7 |
| 2021-05-21 | 9.8 (-0.51) | 0.0 (0.0) | 0.47 (+0.01) | -101 | 5.65 | 0 | 0.0 | 5 | 0.28 | 1789 | 76.5 | 66.2 | 77.0 | 65.9 |
| 2021-05-14 | 10.31 (+0.38) | 0.0 (0.0) | 0.46 (-0.11) | 188 | 8.92 | 0 | 0.0 | -43 | 2.04 | 2107 | 73.2 | 82.6 | 82.6 | 62.0 |
| 2021-05-07 | 9.93 (-0.1) | 0.0 (0.0) | 0.57 (-0.01) | -131 | 8.15 | 0 | 0.0 | -4 | 0.25 | 1607 | 81.4 | 87.7 | 88.6 | 75.7 |
| 2021-04-29 | 10.03 (-0.17) | 0.0 (0.0) | 0.58 (-0.02) | -116 | 14.81 | 0 | 0.0 | -8 | 1.02 | 783 | 87.7 | 89.3 | 89.7 | 87.1 |
| 2021-04-23 | 10.2 (+0.36) | 0.0 (0.0) | 0.6 (0.0) | -61 | 6.13 | 0 | 0.0 | 1 | 0.1 | 995 | 89.3 | 89.2 | 90.6 | 87.5 |
| 2021-04-16 | 9.84 (-0.13) | 0.0 (0.0) | 0.6 (-0.01) | -76 | 3.19 | 0 | 0.0 | -3 | 0.13 | 2381 | 89.2 | 97.8 | 97.8 | 84.9 |
| 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 | 9.97 (-0.29) | 0.0 (0.0) | 0.61 (+0.06) | -152 | 3.95 | 0 | 0.0 | 23 | 0.6 | 3844 | 95.3 | 94.5 | 101.0 | 92.5 |
| 2021-04-01 | 10.26 (+0.12) | 0.0 (0.0) | 0.55 (+0.01) | 102 | 7.24 | 0 | 0.0 | 4 | 0.28 | 1408 | 93.9 | 91.3 | 96.0 | 91.2 |
| 2021-03-26 | 10.14 (-0.07) | 0.0 (0.0) | 0.54 (0.0) | -40 | 3.4 | 0 | 0.0 | 1 | 0.09 | 1175 | 91.1 | 92.4 | 94.5 | 91.0 |
| 2021-03-19 | 10.21 (+0.2) | 0.0 (0.0) | 0.54 (0.0) | 115 | 10.5 | 0 | 0.0 | -3 | 0.27 | 1095 | 92.4 | 90.5 | 94.8 | 90.5 |
| 2021-03-12 | 10.01 (-0.16) | 0.0 (0.0) | 0.54 (-0.05) | -6 | 0.54 | 0 | 0.0 | -18 | 1.62 | 1110 | 91.1 | 92.5 | 92.9 | 89.0 |
| 2021-03-05 | 10.17 (-0.96) | 0.0 (0.0) | 0.59 (+0.06) | -286 | 0 | 0 | 0 | 22 | 0 | 0 | ||||
| 2021-02-26 | 11.13 (-0.34) | 0.0 (0.0) | 0.53 (-0.05) | 136 | 0 | 0 | 0 | -18 | 0 | 0 | ||||
| 2021-02-19 | 11.47 (+0.81) | 0.0 (0.0) | 0.58 (+0.05) | 304 | 0 | 0 | 0 | 20 | 0 | 0 | ||||
| 2021-02-05 | 10.66 (+0.17) | 0.0 (0.0) | 0.53 (-0.03) | 67 | 0 | 0 | 0 | -11 | 0 | 0 | ||||
| 2021-01-29 | 10.49 (-0.07) | 0.0 (0.0) | 0.56 (-0.01) | -1 | 0 | 0 | 0 | -4 | 0 | 0 | ||||
| 2021-01-22 | 10.56 (-0.03) | 0.0 (0.0) | 0.57 (-0.05) | -48 | 0 | 0 | 0 | -20 | 0 | 0 | ||||
| 2021-01-15 | 10.59 (+0.15) | 0.0 (0.0) | 0.62 (-0.05) | -216 | 0 | 0 | 0 | -19 | 0 | 0 | ||||
| 2021-01-08 | 10.44 (-0.36) | 0.0 (0.0) | 0.67 (+0.15) | -303 | 0 | 0 | 0 | 56 | 0 | 0 | ||||
| 2020-12-31 | 10.8 (-0.46) | 0.0 (0.0) | 0.52 (+0.08) | -227 | 2.95 | 0 | 0.0 | 33 | 0.43 | 7683 | 109.5 | 98.9 | 109.5 | 93.3 |
| 2020-12-25 | 11.26 (+0.29) | 0.0 (0.0) | 0.44 (-0.22) | -30 | 0.51 | 0 | 0.0 | -84 | 1.43 | 5881 | 97.7 | 99.7 | 106.0 | 95.8 |
| 2020-12-18 | 10.97 (+0.63) | 0.0 (0.0) | 0.66 (+0.27) | 274 | 1.9 | 0 | 0.0 | 100 | 0.69 | 14395 | 99.2 | 83.8 | 105.0 | 83.1 |
| 2020-12-11 | 10.34 (-0.25) | 0.0 (0.0) | 0.39 (-0.01) | -61 | 2.61 | 0 | 0.0 | -3 | 0.13 | 2341 | 82.8 | 85.3 | 89.5 | 82.1 |
| 2020-12-04 | 10.59 (-0.01) | 0.0 (0.0) | 0.4 (-0.02) | -184 | 10.31 | 0 | 0.0 | -8 | 0.45 | 1784 | 85.3 | 91.5 | 92.7 | 85.0 |
| 2020-11-27 | 10.6 (-0.65) | 0.0 (0.0) | 0.42 (-0.03) | -208 | 13.47 | 0 | 0.0 | -10 | 0.65 | 1544 | 91.4 | 93.5 | 94.7 | 90.1 |
| 2020-11-20 | 11.25 (-0.19) | 0.0 (0.0) | 0.45 (+0.02) | -25 | 1.65 | 0 | 0.0 | 8 | 0.53 | 1514 | 92.8 | 93.5 | 94.0 | 90.5 |
| 2020-11-13 | 11.44 (-0.05) | 0.0 (0.0) | 0.43 (-0.04) | 54 | 3.64 | 0 | 0.0 | -15 | 1.01 | 1484 | 91.8 | 94.6 | 96.8 | 90.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-06 | 11.49 (+0.71) | 0.0 (0.0) | 0.47 (-0.01) | 228 | 14.33 | 0 | 0.0 | -5 | 0.31 | 1591 | 93.7 | 89.5 | 96.8 | 87.4 |
| 2020-10-30 | 10.78 (+0.01) | 0.0 (0.0) | 0.48 (+0.01) | -57 | 3.48 | 0 | 0.0 | 5 | 0.31 | 1638 | 88.6 | 93.6 | 96.4 | 88.5 |
| 2020-10-23 | 10.77 (+0.13) | 0.0 (0.0) | 0.47 (-0.02) | 98 | 7.59 | 0 | 0.0 | -9 | 0.7 | 1292 | 93.4 | 93.4 | 97.2 | 92.5 |
| 2020-10-16 | 10.64 (-0.9) | 0.0 (0.0) | 0.49 (-0.01) | -372 | 8.75 | 0 | 0.0 | -2 | 0.05 | 4251 | 92.0 | 98.0 | 102.5 | 91.8 |
| 2020-10-08 | 11.54 (+0.25) | 0.0 (0.0) | 0.5 (-0.01) | 140 | 13.86 | 0 | 0.0 | -6 | 0.59 | 1010 | 94.0 | 92.1 | 95.6 | 91.5 |
| 2020-09-30 | 11.29 (+0.77) | 0.0 (0.0) | 0.51 (0.0) | 483 | 19.0 | 0 | 0.0 | 1 | 0.04 | 2542 | 93.1 | 90.4 | 96.4 | 89.1 |
| 2020-09-25 | 10.52 (+0.2) | 0.0 (0.0) | 0.51 (-0.08) | 295 | 7.7 | 0 | 0.0 | -31 | 0.81 | 3830 | 87.2 | 102.0 | 102.5 | 84.2 |
| 2020-09-18 | 10.32 (+0.38) | 0.0 (0.0) | 0.59 (0.0) | 717 | 18.3 | 0 | 0.0 | 2 | 0.05 | 3918 | 101.0 | 97.0 | 103.0 | 92.0 |
| 2020-09-11 | 9.94 (-0.5) | 0.0 (0.0) | 0.59 (-0.24) | -104 | 2.47 | 0 | 0.0 | -92 | 2.19 | 4203 | 96.6 | 107.0 | 109.0 | 96.4 |
| 2020-09-04 | 10.44 (-1.15) | 0.0 (0.0) | 0.83 (+0.11) | -51 | 0.67 | 0 | 0.0 | 42 | 0.55 | 7602 | 107.0 | 105.0 | 115.0 | 101.0 |
| 2020-08-28 | 11.59 (-0.16) | 0.0 (-1.08) | 0.72 (+0.14) | 303 | 4.44 | -410 | 6.01 | 52 | 0.76 | 6826 | 104.0 | 102.5 | 108.5 | 101.0 |
| 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 | 15.45 (+1.42) | 0.02 (-2.86) | 1.4 (+0.06) | 971 | 0 | -1256 | 0 | 25 | 0 | 0 | ||||
| 2025-03-31 | 14.03 (+0.43) | 2.88 (-3.6) | 1.34 (-0.32) | 1241 | 0 | -1643 | 0 | -144 | 0 | 0 | ||||
| 2025-02-27 | 13.6 (-3.99) | 6.48 (+1.87) | 1.66 (+0.09) | -2841 | 0 | 855 | 0 | 41 | 0 | 0 | ||||
| 2025-01-22 | 17.59 (-7.79) | 4.61 (+1.06) | 1.57 (+0.08) | -4310 | 0 | 248 | 0 | 36 | 0 | 0 | ||||
| 2024-12-31 | 25.38 (+0.54) | 3.55 (-3.82) | 1.49 (-0.01) | 1016 | 6.58 | -1742 | 11.28 | -7 | 0.05 | 15437 | 386.0 | 474.0 | 475.0 | 378.0 |
| 2024-11-29 | 24.84 (+2.03) | 7.37 (-1.07) | 1.5 (+0.17) | 485 | 2.65 | -493 | 2.69 | 78 | 0.43 | 18325 | 468.0 | 513.0 | 561.0 | 458.0 |
| 2024-10-30 | 22.81 (+0.32) | 8.44 (+0.48) | 1.33 (-0.22) | 576 | 1.65 | 109 | 0.31 | -100 | 0.29 | 34839 | 530.0 | 520.0 | 614.0 | 486.0 |
| 2024-09-30 | 22.49 (+2.81) | 7.96 (+2.41) | 1.55 (+0.26) | 976 | 0 | 1101 | 0 | 122 | 0 | 0 | ||||
| 2024-08-30 | 19.68 (-3.0) | 5.55 (+0.93) | 1.29 (-0.41) | -2080 | 0 | 780 | 0 | -61 | 0 | 0 | ||||
| 2024-07-31 | 22.68 (+0.17) | 4.62 (+3.3) | 1.7 (-0.22) | 160 | 0 | 1409 | 0 | -82 | 0 | 0 | ||||
| 2024-06-28 | 22.51 (+1.26) | 1.32 (+0.63) | 1.92 (+0.04) | 742 | 0 | 242 | 0 | 13 | 0 | 0 | ||||
| 2024-05-31 | 21.25 (+9.87) | 0.69 (+0.2) | 1.88 (+0.68) | 4502 | 0 | 76 | 0 | 259 | 0 | 0 | ||||
| 2024-04-30 | 11.38 (+1.18) | 0.49 (-0.08) | 1.2 (-0.22) | 779 | 0 | -32 | 0 | -82 | 0 | 0 | ||||
| 2024-03-29 | 10.2 (-5.97) | 0.57 (0.0) | 1.42 (-0.32) | -2492 | 0 | 0 | 0 | -125 | 0 | 0 | ||||
| 2024-02-29 | 16.17 (+0.77) | 0.57 (0.0) | 1.74 (+0.04) | -350 | 0 | 0 | 0 | 19 | 0 | 0 | ||||
| 2024-01-31 | 15.4 (-2.59) | 0.57 (-0.08) | 1.7 (-0.44) | -799 | 0 | -30 | 0 | -169 | 0 | 0 | ||||
| 2023-12-29 | 17.99 (+3.85) | 0.65 (+0.33) | 2.14 (+0.07) | 1613 | 1.37 | 125 | 0.11 | 25 | 0.02 | 117640 | 259.5 | 177.0 | 299.0 | 174.0 |
| 2023-11-30 | 14.14 (+1.78) | 0.32 (0.0) | 2.07 (+0.74) | 772 | 1.46 | 0 | 0.0 | 282 | 0.53 | 52817 | 177.0 | 153.0 | 182.5 | 146.0 |
| 2023-10-31 | 12.36 (-1.27) | 0.32 (+0.32) | 1.33 (+0.04) | -521 | 0.73 | 122 | 0.17 | 17 | 0.02 | 71736 | 150.0 | 149.0 | 183.0 | 146.0 |
| 2023-09-28 | 13.63 (-1.18) | 0.0 (-0.18) | 1.29 (-0.02) | -570 | 0 | -70 | 0 | -7 | 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 | 14.81 (-2.51) | 0.18 (0.0) | 1.31 (+0.18) | -929 | 0 | 0 | 0 | 70 | 0 | 0 | ||||
| 2023-07-31 | 17.32 (+4.14) | 0.18 (+0.18) | 1.13 (+0.27) | 1553 | 0 | 70 | 0 | 101 | 0 | 0 | ||||
| 2023-06-30 | 13.18 (-0.46) | 0.0 (0.0) | 0.86 (+0.16) | -23 | 0 | 0 | 0 | 61 | 0 | 0 | ||||
| 2023-05-31 | 13.64 (+0.58) | 0.0 (0.0) | 0.7 (+0.25) | 83 | 0 | 0 | 0 | 95 | 0 | 0 | ||||
| 2023-04-28 | 13.06 (-0.05) | 0.0 (-0.5) | 0.45 (+0.08) | -624 | 0 | -190 | 0 | 30 | 0 | 0 | ||||
| 2023-03-31 | 13.11 (-0.71) | 0.5 (+0.5) | 0.37 (-0.16) | -124 | 0 | 190 | 0 | -60 | 0 | 0 | ||||
| 2023-02-24 | 13.82 (-1.24) | 0.0 (0.0) | 0.53 (+0.21) | -630 | 0 | 0 | 0 | 79 | 0 | 0 | ||||
| 2023-01-31 | 15.06 (-0.21) | 0.0 (0.0) | 0.32 (0.0) | -264 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2022-12-30 | 15.27 (+1.44) | 0.0 (-0.13) | 0.32 (-0.01) | 717 | 2.97 | -50 | 0.21 | -1 | 0.0 | 24167 | 82.8 | 81.0 | 102.0 | 79.9 |
| 2022-11-30 | 13.83 (-1.28) | 0.13 (+0.13) | 0.33 (-0.05) | -497 | 6.26 | 50 | 0.63 | -19 | 0.24 | 7940 | 80.5 | 74.3 | 83.8 | 74.2 |
| 2022-10-31 | 15.11 (+0.16) | 0.0 (0.0) | 0.38 (-0.01) | -2 | 0.03 | 0 | 0.0 | -3 | 0.04 | 7808 | 74.3 | 64.2 | 76.5 | 64.2 |
| 2022-09-30 | 14.95 (-2.14) | 0.0 (0.0) | 0.39 (-0.03) | -882 | 0 | 0 | 0 | -8 | 0 | 0 | ||||
| 2022-08-31 | 17.09 (-0.27) | 0.0 (0.0) | 0.42 (0.0) | -42 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2022-07-29 | 17.36 (+0.08) | 0.0 (-0.14) | 0.42 (-0.03) | 274 | 0 | -52 | 0 | -9 | 0 | 0 | ||||
| 2022-06-30 | 17.28 (-0.33) | 0.14 (-0.26) | 0.45 (-0.02) | -231 | 0 | -101 | 0 | -6 | 0 | 0 | ||||
| 2022-05-31 | 17.61 (+2.73) | 0.4 (-0.41) | 0.47 (+0.01) | 967 | 0 | -157 | 0 | 2 | 0 | 0 | ||||
| 2022-04-29 | 14.88 (-1.08) | 0.81 (+0.31) | 0.46 (-0.07) | -654 | 0 | 120 | 0 | -26 | 0 | 0 | ||||
| 2022-03-31 | 15.96 (+2.91) | 0.5 (+0.5) | 0.53 (+0.05) | 1040 | 0 | 190 | 0 | 22 | 0 | 0 | ||||
| 2022-02-25 | 13.05 (+3.44) | 0.0 (0.0) | 0.48 (0.0) | 1424 | 0 | 0 | 0 | -2 | 0 | 0 | ||||
| 2022-01-26 | 9.61 (-0.31) | 0.0 (0.0) | 0.48 (-0.03) | -106 | 0 | 0 | 0 | -10 | 0 | 0 | ||||
| 2021-12-30 | 9.92 (+0.06) | 0.0 (0.0) | 0.51 (-0.02) | 234 | 7.31 | 0 | 0.0 | -8 | 0.25 | 3202 | 83.0 | 85.5 | 91.6 | 81.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-30 | 9.86 (+0.42) | 0.0 (0.0) | 0.53 (+0.05) | 402 | 3.78 | 0 | 0.0 | 21 | 0.2 | 10631 | 85.6 | 79.8 | 92.6 | 76.2 |
| 2021-10-29 | 9.44 (-0.02) | 0.0 (0.0) | 0.48 (-0.01) | 174 | 4.65 | 0 | 0.0 | -5 | 0.13 | 3742 | 78.2 | 72.9 | 82.5 | 65.9 |
| 2021-09-30 | 9.46 (+0.5) | 0.0 (0.0) | 0.49 (-0.04) | 222 | 0 | 0 | 0 | -13 | 0 | 0 | ||||
| 2021-08-31 | 8.96 (-0.28) | 0.0 (-0.44) | 0.53 (-0.54) | -286 | 0 | -177 | 0 | -206 | 0 | 0 | ||||
| 2021-07-30 | 9.24 (-0.29) | 0.44 (+0.44) | 1.07 (+0.54) | -453 | 0 | 167 | 0 | 208 | 0 | 0 | ||||
| 2021-06-30 | 9.53 (-0.46) | 0.0 (0.0) | 0.53 (+0.06) | -10 | 0 | 0 | 0 | 22 | 0 | 0 | ||||
| 2021-05-31 | 9.99 (-0.04) | 0.0 (0.0) | 0.47 (-0.11) | 143 | 0 | 0 | 0 | -44 | 0 | 0 | ||||
| 2021-04-29 | 10.03 (-0.33) | 0.0 (0.0) | 0.58 (+0.04) | -440 | 0 | 0 | 0 | 16 | 0 | 0 | ||||
| 2021-03-31 | 10.36 (-0.77) | 0.0 (0.0) | 0.54 (+0.01) | -80 | 0 | 0 | 0 | 3 | 0 | 0 | ||||
| 2021-02-26 | 11.13 (+0.64) | 0.0 (0.0) | 0.53 (-0.03) | 507 | 0 | 0 | 0 | -9 | 0 | 0 | ||||
| 2021-01-29 | 10.49 (-0.31) | 0.0 (0.0) | 0.56 (+0.04) | -568 | 0 | 0 | 0 | 13 | 0 | 0 | ||||
| 2020-12-31 | 10.8 (+0.2) | 0.0 (0.0) | 0.52 (+0.1) | -231 | 0.73 | 0 | 0.0 | 40 | 0.13 | 31859 | 109.5 | 91.3 | 109.5 | 82.1 |
| 2020-11-30 | 10.6 (-0.18) | 0.0 (0.0) | 0.42 (-0.06) | 52 | 0.82 | 0 | 0.0 | -24 | 0.38 | 6363 | 90.9 | 89.5 | 96.8 | 87.4 |
| 2020-10-30 | 10.78 (-0.51) | 0.0 (0.0) | 0.48 (-0.03) | -191 | 2.33 | 0 | 0.0 | -12 | 0.15 | 8193 | 88.6 | 92.1 | 102.5 | 88.5 |
| 2020-09-30 | 11.29 (-0.14) | 0.0 (0.0) | 0.51 (-0.11) | 1408 | 0 | 0 | 0 | -42 | 0 | 0 | ||||
| 2020-08-31 | 11.43 (+1.54) | 0.0 (-4.27) | 0.62 (-0.46) | 876 | 0 | -1626 | 0 | -173 | 0 | 0 | ||||
| 2020-07-31 | 9.89 (+4.14) | 4.27 (+4.27) | 1.08 (+0.68) | 813 | 0 | 1626 | 0 | 257 | 0 | 0 | ||||
| 2020-06-30 | 5.75 (+0.18) | 0.0 (-0.37) | 0.4 (-0.01) | -295 | 0 | -142 | 0 | -2 | 0 | 0 | ||||
| 2020-05-29 | 5.57 () | 0.37 () | 0.41 () | -12 | 0 | 142 | 0 | -9 | 0 | 0 | ||||
