- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-21 | 11.72 (-0.06) | 13.34 (-0.02) | 0.95 (+0.07) | -414 | 4.1 | -36 | 0.36 | 474 | 4.69 | 10100 | 74.5 | 74.5 | 76.5 | 74.2 |
| 2025-02-20 | 11.78 (-0.13) | 13.36 (+0.1) | 0.88 (+0.04) | -1560 | 10.41 | 634 | 4.23 | 300 | 2.0 | 14984 | 74.5 | 73.7 | 76.2 | 73.7 |
| 2025-02-19 | 11.91 (-0.12) | 13.26 (-0.02) | 0.84 (-0.02) | -676 | 6.61 | -50 | 0.49 | -143 | 1.4 | 10234 | 73.4 | 75.3 | 75.8 | 72.9 |
| 2025-02-18 | 12.03 (-0.24) | 13.28 (+0.03) | 0.86 (0.0) | -2369 | 18.02 | 223 | 1.7 | 55 | 0.42 | 13145 | 75.2 | 76.5 | 76.8 | 74.5 |
| 2025-02-17 | 12.27 (+0.28) | 13.25 (+0.46) | 0.86 (+0.07) | 1296 | 5.61 | 3369 | 14.58 | 507 | 2.19 | 23103 | 75.5 | 70.3 | 75.8 | 69.8 |
| 2025-02-14 | 11.99 (-0.43) | 12.79 (+0.26) | 0.79 (+0.07) | -4200 | 17.23 | 1992 | 8.17 | 506 | 2.08 | 24374 | 69.7 | 69.7 | 71.5 | 68.5 |
| 2025-02-13 | 12.42 (-0.13) | 12.53 (+0.14) | 0.72 (+0.1) | -1650 | 8.08 | 1027 | 5.03 | 714 | 3.5 | 20416 | 68.2 | 65.2 | 69.5 | 65.1 |
| 2025-02-12 | 12.55 (+0.22) | 12.39 (+0.02) | 0.62 (-0.01) | 1644 | 24.51 | 153 | 2.28 | -18 | 0.27 | 6707 | 65.3 | 62.5 | 66.2 | 62.5 |
| 2025-02-11 | 12.33 (-0.06) | 12.37 (0.0) | 0.63 (0.0) | -617 | 40.27 | -5 | 0.33 | -32 | 2.09 | 1532 | 62.6 | 63.3 | 63.7 | 62.6 |
| 2025-02-10 | 12.39 (+0.07) | 12.37 (+0.05) | 0.63 (0.0) | 542 | 22.55 | 410 | 17.05 | -20 | 0.83 | 2404 | 63.3 | 62.0 | 64.2 | 61.7 |
| 2025-02-07 | 12.32 (-0.07) | 12.32 (+0.01) | 0.63 (0.0) | -636 | 29.92 | -7 | 0.33 | -3 | 0.14 | 2126 | 62.0 | 62.0 | 62.4 | 61.7 |
| 2025-02-06 | 12.39 (-0.05) | 12.31 (0.0) | 0.63 (-0.01) | -421 | 21.25 | -3 | 0.15 | -18 | 0.91 | 1981 | 62.5 | 63.2 | 63.5 | 62.5 |
| 2025-02-05 | 12.44 (+0.09) | 12.31 (+0.05) | 0.64 (0.0) | 568 | 24.06 | 400 | 16.94 | 12 | 0.51 | 2361 | 63.1 | 61.0 | 63.4 | 61.0 |
| 2025-02-04 | 12.35 (-0.21) | 12.26 (+0.03) | 0.64 (+0.01) | -1382 | 50.49 | 213 | 7.78 | 52 | 1.9 | 2737 | 61.5 | 62.7 | 63.3 | 61.3 |
| 2025-02-03 | 12.56 (+0.18) | 12.23 (-0.12) | 0.63 (-0.01) | 1423 | 31.44 | -871 | 19.24 | -80 | 1.77 | 4526 | 62.5 | 62.0 | 63.3 | 61.3 |
| 2025-01-22 | 12.38 (-0.03) | 12.35 (+0.07) | 0.64 (0.0) | -400 | 7.77 | -1068 | 20.75 | -2 | 0.04 | 5148 | 62.6 | 63.8 | 63.8 | 62.5 |
| 2025-01-21 | 12.41 (+0.01) | 12.28 (-0.14) | 0.64 (0.0) | 115 | 3.7 | -1064 | 34.22 | -9 | 0.29 | 3109 | 63.3 | 63.7 | 64.9 | 63.3 |
| 2025-01-20 | 12.4 (-0.04) | 12.42 (-0.14) | 0.64 (0.0) | 75 | 2.18 | -1046 | 30.45 | 27 | 0.79 | 3435 | 63.7 | 64.7 | 64.7 | 63.7 |
| 2025-01-17 | 12.44 (-0.17) | 12.56 (+0.12) | 0.64 (0.0) | -222 | 4.04 | 889 | 16.17 | -12 | 0.22 | 5497 | 65.2 | 63.9 | 65.4 | 63.2 |
| 2025-01-16 | 12.61 (-0.11) | 12.44 (-0.01) | 0.64 (+0.01) | -351 | 10.65 | -55 | 1.67 | 37 | 1.12 | 3297 | 63.2 | 64.0 | 64.3 | 63.1 |
| 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 | |||
| 2025-01-15 | 12.72 (-0.08) | 12.45 (0.0) | 0.63 (-0.03) | -763 | 25.63 | 8 | 0.27 | -171 | 5.74 | 2977 | 63.5 | 64.5 | 65.5 | 63.4 |
| 2025-01-14 | 12.8 (-0.38) | 12.45 (+0.07) | 0.66 (+0.01) | -2057 | 43.27 | 475 | 9.99 | 25 | 0.53 | 4754 | 65.0 | 65.8 | 66.2 | 64.3 |
| 2025-01-13 | 13.18 (-0.23) | 12.38 (+0.37) | 0.65 (-0.01) | -1710 | 25.32 | 2810 | 41.6 | -64 | 0.95 | 6754 | 65.3 | 65.5 | 66.2 | 64.0 |
| 2025-01-10 | 13.41 (+0.09) | 12.01 (+0.37) | 0.66 (+0.01) | 520 | 6.06 | 2759 | 32.14 | 107 | 1.25 | 8584 | 66.0 | 62.6 | 66.3 | 62.2 |
| 2025-01-09 | 13.32 (-0.29) | 11.64 (0.0) | 0.65 (0.0) | -2318 | 50.92 | -14 | 0.31 | -37 | 0.81 | 4552 | 62.6 | 64.5 | 64.5 | 62.2 |
| 2025-01-08 | 13.61 (+0.02) | 11.64 (+0.06) | 0.65 (0.0) | 111 | 4.25 | 465 | 17.82 | 3 | 0.11 | 2609 | 64.8 | 64.2 | 65.2 | 63.7 |
| 2025-01-07 | 13.59 (-0.31) | 11.58 (-0.01) | 0.65 (0.0) | -2758 | 58.72 | -38 | 0.81 | -25 | 0.53 | 4697 | 63.9 | 65.8 | 65.8 | 63.9 |
| 2025-01-06 | 13.9 (-0.05) | 11.59 (0.0) | 0.65 (0.0) | 214 | 6.53 | -2 | 0.06 | 16 | 0.49 | 3276 | 65.6 | 65.2 | 66.3 | 65.0 |
| 2025-01-03 | 13.95 (-0.25) | 11.59 (0.0) | 0.65 (0.0) | -1945 | 40.36 | -18 | 0.37 | 2 | 0.04 | 4819 | 64.6 | 66.8 | 67.1 | 64.6 |
| 2025-01-02 | 14.2 (-0.22) | 11.59 (+0.06) | 0.65 (-0.02) | -2467 | 53.28 | 426 | 9.2 | -98 | 2.12 | 4630 | 66.4 | 67.4 | 67.7 | 66.0 |
| 2024-12-31 | 14.42 (-0.71) | 11.53 (+0.8) | 0.67 (0.0) | -5758 | 60.78 | 6002 | 63.36 | -18 | 0.19 | 9473 | 67.5 | 67.1 | 67.9 | 66.1 |
| 2024-12-30 | 15.13 (-0.38) | 10.73 (+0.8) | 0.67 (+0.02) | -4834 | 51.55 | 5951 | 63.46 | 118 | 1.26 | 9378 | 67.6 | 66.0 | 67.6 | 65.4 |
| 2024-12-27 | 15.51 (-0.68) | 9.93 (+0.78) | 0.65 (0.0) | -5663 | 55.95 | 5828 | 57.58 | 4 | 0.04 | 10121 | 66.5 | 66.1 | 66.5 | 65.2 |
| 2024-12-26 | 16.19 (-0.74) | 9.15 (+0.81) | 0.65 (-0.01) | -6377 | 60.65 | 6033 | 57.38 | -69 | 0.66 | 10515 | 66.5 | 66.2 | 66.5 | 64.9 |
| 2024-12-25 | 16.93 (-0.82) | 8.34 (+0.8) | 0.66 (0.0) | -6783 | 64.57 | 5995 | 57.07 | 5 | 0.05 | 10505 | 66.5 | 65.7 | 66.5 | 64.4 |
| 2024-12-24 | 17.75 (-0.82) | 7.54 (+0.82) | 0.66 (+0.01) | -5902 | 49.48 | 6138 | 51.46 | 61 | 0.51 | 11927 | 65.3 | 63.9 | 66.6 | 63.9 |
| 2024-12-23 | 18.57 (-0.73) | 6.72 (+0.69) | 0.65 (0.0) | -5999 | 63.83 | 5125 | 54.53 | 31 | 0.33 | 9399 | 63.6 | 64.4 | 64.5 | 63.4 |
| 2024-12-20 | 19.3 (-0.93) | 6.03 (+0.69) | 0.65 (0.0) | -7248 | 70.31 | 5151 | 49.97 | -3 | 0.03 | 10308 | 63.4 | 64.5 | 65.3 | 63.4 |
| 2024-12-19 | 20.23 (-1.05) | 5.34 (+0.69) | 0.65 (0.0) | -8107 | 64.13 | 5144 | 40.69 | -41 | 0.32 | 12642 | 64.3 | 65.2 | 66.7 | 64.3 |
| 2024-12-18 | 21.28 (-1.13) | 4.65 (+0.69) | 0.65 (-0.01) | -8817 | 70.31 | 5159 | 41.14 | -69 | 0.55 | 12540 | 66.0 | 67.9 | 68.2 | 66.0 |
| 2024-12-17 | 22.41 (-0.75) | 3.96 (+0.7) | 0.66 (+0.01) | -5915 | 48.92 | 5240 | 43.34 | 80 | 0.66 | 12091 | 67.6 | 67.4 | 68.3 | 66.7 |
| 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 | |||
| 2024-12-16 | 23.16 (-0.66) | 3.26 (+0.54) | 0.65 (0.0) | -5301 | 60.44 | 4013 | 45.76 | -12 | 0.14 | 8770 | 67.2 | 69.7 | 69.7 | 67.0 |
| 2024-12-13 | 23.82 (-0.26) | 2.72 (+0.49) | 0.65 (-0.01) | -2512 | 38.39 | 3642 | 55.66 | -16 | 0.24 | 6543 | 69.0 | 69.0 | 70.2 | 68.2 |
| 2024-12-12 | 24.08 (-0.32) | 2.23 (+0.29) | 0.66 (+0.01) | -3066 | 38.69 | 2205 | 27.82 | 46 | 0.58 | 7925 | 69.0 | 70.0 | 70.2 | 68.3 |
| 2024-12-11 | 24.4 (-0.11) | 1.94 (0.0) | 0.65 (0.0) | -939 | 31.37 | 13 | 0.43 | -33 | 1.1 | 2993 | 69.6 | 70.8 | 70.9 | 69.6 |
| 2024-12-10 | 24.51 (-0.21) | 1.94 (0.0) | 0.65 (-0.01) | -1169 | 40.69 | -27 | 0.94 | -41 | 1.43 | 2873 | 70.7 | 72.3 | 73.1 | 70.6 |
| 2024-12-09 | 24.72 (-0.17) | 1.94 (0.0) | 0.66 (0.0) | -1320 | 35.98 | -7 | 0.19 | 13 | 0.35 | 3669 | 72.3 | 71.8 | 73.1 | 71.7 |
| 2024-12-06 | 24.89 (+0.13) | 1.94 (-0.01) | 0.66 (0.0) | 223 | 5.76 | -37 | 0.96 | -8 | 0.21 | 3869 | 71.7 | 71.7 | 72.7 | 71.6 |
| 2024-12-05 | 24.76 (-0.02) | 1.95 (-0.02) | 0.66 (0.0) | -196 | 4.99 | -150 | 3.82 | 5 | 0.13 | 3927 | 71.6 | 72.2 | 72.4 | 71.2 |
| 2024-12-04 | 24.78 (+0.12) | 1.97 (-0.36) | 0.66 (0.0) | 758 | 8.86 | -2713 | 31.71 | -12 | 0.14 | 8556 | 71.7 | 73.5 | 73.5 | 70.1 |
| 2024-12-03 | 24.66 (+0.23) | 2.33 (-0.35) | 0.66 (0.0) | 1636 | 25.42 | -2632 | 40.89 | 8 | 0.12 | 6437 | 72.9 | 73.2 | 74.2 | 72.6 |
| 2024-12-02 | 24.43 (0.0) | 2.68 (-0.25) | 0.66 (0.0) | -241 | 4.29 | -1837 | 32.7 | -40 | 0.71 | 5618 | 73.2 | 75.3 | 75.5 | 72.5 |
| 2024-11-29 | 24.43 (+0.07) | 2.93 (-0.09) | 0.66 (-0.02) | 443 | 12.96 | -663 | 19.39 | -93 | 2.72 | 3419 | 74.5 | 74.7 | 75.8 | 74.2 |
| 2024-11-28 | 24.36 (-0.31) | 3.02 (0.0) | 0.68 (-0.01) | 182 | 10.04 | 0 | 0.0 | -109 | 6.01 | 1813 | 75.1 | 75.4 | 76.2 | 74.7 |
| 2024-11-27 | 24.67 (-0.05) | 3.02 (+0.02) | 0.69 (-0.04) | -348 | 6.64 | 100 | 1.91 | -283 | 5.4 | 5240 | 75.5 | 79.2 | 79.2 | 75.2 |
| 2024-11-26 | 24.72 (+0.1) | 3.0 (-0.01) | 0.73 (0.0) | 710 | 30.9 | -37 | 1.61 | -5 | 0.22 | 2298 | 79.3 | 78.3 | 79.5 | 78.1 |
| 2024-11-25 | 24.62 (+0.33) | 3.01 (0.0) | 0.73 (-0.01) | -42 | 1.08 | 0 | 0.0 | -56 | 1.44 | 3902 | 78.8 | 79.9 | 79.9 | 78.2 |
| 2024-11-22 | 24.29 (0.0) | 3.01 (0.0) | 0.74 (0.0) | 5 | 0.2 | -15 | 0.6 | 11 | 0.44 | 2481 | 79.9 | 79.9 | 80.2 | 78.6 |
| 2024-11-21 | 24.29 (+0.1) | 3.01 (0.0) | 0.74 (0.0) | 734 | 18.1 | 0 | 0.0 | -32 | 0.79 | 4056 | 79.9 | 79.5 | 80.7 | 78.7 |
| 2024-11-20 | 24.19 (+0.15) | 3.01 (0.0) | 0.74 (0.0) | 1052 | 20.21 | -15 | 0.29 | -22 | 0.42 | 5206 | 79.0 | 79.4 | 80.5 | 78.6 |
| 2024-11-19 | 24.04 (-0.02) | 3.01 (-0.02) | 0.74 (-0.04) | -90 | 1.19 | -121 | 1.59 | -240 | 3.16 | 7590 | 79.4 | 80.2 | 80.8 | 78.6 |
| 2024-11-18 | 24.06 (-0.09) | 3.03 (+0.12) | 0.78 (0.0) | -531 | 11.28 | 868 | 18.44 | -33 | 0.7 | 4708 | 80.4 | 81.8 | 81.8 | 79.7 |
| 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 | |||
| 2024-11-15 | 24.15 (+0.17) | 2.91 (0.0) | 0.78 (+0.01) | 1282 | 21.69 | -4 | 0.07 | 94 | 1.59 | 5911 | 81.0 | 80.4 | 82.3 | 80.4 |
| 2024-11-14 | 23.98 (+0.3) | 2.91 (+0.02) | 0.77 (0.0) | 2313 | 38.61 | 152 | 2.54 | -25 | 0.42 | 5990 | 80.2 | 80.3 | 81.0 | 79.3 |
| 2024-11-13 | 23.68 (+0.06) | 2.89 (0.0) | 0.77 (-0.03) | 507 | 11.25 | 9 | 0.2 | -200 | 4.44 | 4506 | 79.9 | 80.5 | 80.8 | 78.8 |
| 2024-11-12 | 23.62 (+0.12) | 2.89 (+0.12) | 0.8 (+0.01) | 1022 | 9.72 | 926 | 8.81 | 68 | 0.65 | 10513 | 79.6 | 79.1 | 81.5 | 78.1 |
| 2024-11-11 | 23.5 (+0.43) | 2.77 (0.0) | 0.79 (+0.03) | 3285 | 36.3 | -34 | 0.38 | 230 | 2.54 | 9050 | 79.0 | 77.6 | 79.5 | 77.1 |
| 2024-11-08 | 23.07 (+0.1) | 2.77 (0.0) | 0.76 (+0.01) | 746 | 21.01 | 30 | 0.84 | 48 | 1.35 | 3551 | 76.2 | 76.8 | 77.8 | 75.9 |
| 2024-11-07 | 22.97 (+0.09) | 2.77 (0.0) | 0.75 (-0.01) | 701 | 19.0 | 0 | 0.0 | -58 | 1.57 | 3690 | 76.7 | 75.5 | 76.7 | 74.6 |
| 2024-11-06 | 22.88 (+0.33) | 2.77 (0.0) | 0.76 (+0.02) | 2567 | 42.75 | -10 | 0.17 | 116 | 1.93 | 6005 | 76.2 | 74.1 | 76.2 | 74.1 |
| 2024-11-05 | 22.55 (-0.06) | 2.77 (0.0) | 0.74 (0.0) | -454 | 9.91 | -3 | 0.07 | -5 | 0.11 | 4579 | 74.4 | 73.4 | 74.7 | 72.9 |
| 2024-11-04 | 22.61 (0.0) | 2.77 (0.0) | 0.74 (-0.02) | 72 | 2.58 | 0 | 0.0 | -86 | 3.08 | 2795 | 73.8 | 76.0 | 76.0 | 73.8 |
| 2024-11-01 | 22.61 (+0.11) | 2.77 (0.0) | 0.76 (+0.02) | 888 | 20.35 | 3 | 0.07 | 86 | 1.97 | 4364 | 75.0 | 73.2 | 75.0 | 72.8 |
| 2024-10-30 | 22.5 (+0.07) | 2.77 (0.0) | 0.74 (-0.01) | 595 | 18.16 | -29 | 0.89 | -62 | 1.89 | 3276 | 73.4 | 72.7 | 74.8 | 72.7 |
| 2024-10-29 | 22.43 (-0.06) | 2.77 (0.0) | 0.75 (-0.02) | -442 | 11.67 | 21 | 0.55 | -116 | 3.06 | 3786 | 72.7 | 74.4 | 75.2 | 72.7 |
| 2024-10-28 | 22.49 (+0.04) | 2.77 (+0.01) | 0.77 (-0.02) | 223 | 6.24 | 43 | 1.2 | -136 | 3.81 | 3572 | 74.6 | 76.0 | 76.4 | 74.2 |
| 2024-10-25 | 22.45 (+0.24) | 2.76 (+0.21) | 0.79 (+0.03) | 1846 | 27.06 | 1603 | 23.49 | 217 | 3.18 | 6823 | 75.5 | 72.4 | 75.5 | 72.2 |
| 2024-10-24 | 22.21 (-0.09) | 2.55 (+0.13) | 0.76 (-0.01) | -733 | 22.71 | 991 | 30.71 | -66 | 2.05 | 3227 | 72.4 | 73.0 | 73.4 | 72.0 |
| 2024-10-23 | 22.3 (-0.08) | 2.42 (+0.13) | 0.77 (-0.02) | -644 | 23.18 | 977 | 35.17 | -186 | 6.7 | 2778 | 73.1 | 72.9 | 73.5 | 72.5 |
| 2024-10-22 | 22.38 (-0.16) | 2.29 (+0.14) | 0.79 (-0.01) | -1259 | 33.04 | 1005 | 26.37 | -68 | 1.78 | 3811 | 72.9 | 73.5 | 73.6 | 72.3 |
| 2024-10-21 | 22.54 (0.0) | 2.15 (+0.17) | 0.8 (+0.01) | 53 | 1.55 | 997 | 29.24 | 88 | 2.58 | 3410 | 73.6 | 71.9 | 73.6 | 71.9 |
| 2024-10-18 | 22.54 (+0.02) | 1.98 (0.0) | 0.79 (0.0) | 139 | 3.35 | -4 | 0.1 | -44 | 1.06 | 4155 | 71.9 | 72.2 | 72.4 | 70.5 |
| 2024-10-17 | 22.52 (-0.31) | 1.98 (0.0) | 0.79 (-0.01) | -2282 | 46.72 | -17 | 0.35 | -76 | 1.56 | 4884 | 72.2 | 73.5 | 73.9 | 72.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-16 | 22.83 (+0.12) | 1.98 (0.0) | 0.8 (+0.01) | 819 | 20.13 | 5 | 0.12 | 112 | 2.75 | 4069 | 74.1 | 71.6 | 74.1 | 71.6 |
| 2024-10-15 | 22.71 (+0.07) | 1.98 (0.0) | 0.79 (+0.02) | 493 | 21.83 | 9 | 0.4 | 136 | 6.02 | 2258 | 72.4 | 72.0 | 72.9 | 72.0 |
| 2024-10-14 | 22.64 (+0.02) | 1.98 (+0.01) | 0.77 (+0.03) | 157 | 6.91 | 85 | 3.74 | 221 | 9.73 | 2272 | 72.0 | 71.1 | 72.9 | 71.1 |
| 2024-10-11 | 22.62 (+0.03) | 1.97 (0.0) | 0.74 (-0.01) | 206 | 4.98 | -1 | 0.02 | -37 | 0.89 | 4139 | 71.0 | 71.7 | 73.4 | 71.0 |
| 2024-10-09 | 22.59 (+0.04) | 1.97 (+0.01) | 0.75 (-0.02) | 305 | 5.73 | 85 | 1.6 | -144 | 2.71 | 5322 | 71.6 | 73.4 | 73.6 | 71.5 |
| 2024-10-08 | 22.55 (-0.05) | 1.96 (+0.02) | 0.77 (0.0) | -142 | 3.24 | 180 | 4.11 | -64 | 1.46 | 4383 | 73.7 | 73.3 | 74.7 | 73.1 |
| 2024-10-07 | 22.6 (-0.11) | 1.94 (+0.01) | 0.77 (+0.01) | -625 | 10.88 | 78 | 1.36 | 70 | 1.22 | 5742 | 73.7 | 73.4 | 73.9 | 71.3 |
| 2024-10-04 | 22.71 (-0.22) | 1.93 (+0.08) | 0.76 (-0.1) | -1719 | 13.12 | 561 | 4.28 | -693 | 5.29 | 13107 | 73.3 | 76.6 | 76.6 | 72.4 |
| 2024-10-01 | 22.93 (+0.5) | 1.85 (+0.29) | 0.86 (+0.01) | 3758 | 25.36 | 2148 | 14.5 | 87 | 0.59 | 14816 | 79.0 | 77.7 | 79.5 | 77.0 |
| 2024-09-30 | 22.43 (-0.25) | 1.56 (+0.26) | 0.85 (-0.01) | -1794 | 8.76 | 1985 | 9.69 | -113 | 0.55 | 20480 | 76.3 | 77.9 | 79.0 | 75.9 |
| 2024-09-27 | 22.68 (+0.53) | 1.3 (+0.15) | 0.86 (+0.04) | 3360 | 17.3 | 1111 | 5.72 | 332 | 1.71 | 19423 | 76.4 | 72.0 | 77.4 | 72.0 |
| 2024-09-26 | 22.15 (0.0) | 1.15 (+0.04) | 0.82 (0.0) | 33 | 0.67 | 305 | 6.2 | -57 | 1.16 | 4918 | 70.6 | 72.2 | 73.4 | 70.6 |
| 2024-09-25 | 22.15 (+0.22) | 1.11 (+0.07) | 0.82 (+0.02) | 1869 | 27.8 | 526 | 7.83 | 182 | 2.71 | 6722 | 71.8 | 70.4 | 72.3 | 69.5 |
| 2024-09-24 | 21.93 (+0.31) | 1.04 (-0.1) | 0.8 (+0.07) | 2527 | 25.67 | -750 | 7.62 | 497 | 5.05 | 9846 | 70.4 | 68.4 | 71.6 | 68.4 |
| 2024-09-23 | 21.62 (+0.1) | 1.14 (-0.08) | 0.73 (+0.01) | 924 | 44.59 | -587 | 28.33 | 70 | 3.38 | 2072 | 68.1 | 67.7 | 68.2 | 66.9 |
| 2024-09-20 | 21.52 (+0.2) | 1.22 (-0.13) | 0.72 (0.0) | 1518 | 49.98 | -1003 | 33.03 | 47 | 1.55 | 3037 | 67.6 | 67.6 | 67.7 | 66.7 |
| 2024-09-19 | 21.32 (+0.22) | 1.35 (-0.14) | 0.72 (+0.01) | 1816 | 63.54 | -1007 | 35.23 | 44 | 1.54 | 2858 | 66.8 | 65.6 | 66.8 | 64.9 |
| 2024-09-18 | 21.1 (+0.16) | 1.49 (-0.18) | 0.71 (0.0) | 1351 | 52.1 | -1377 | 53.1 | -6 | 0.23 | 2593 | 65.3 | 65.4 | 66.1 | 65.0 |
| 2024-09-16 | 20.94 (+0.1) | 1.67 (-0.07) | 0.71 (0.0) | 674 | 44.02 | -514 | 33.57 | -14 | 0.91 | 1531 | 65.3 | 65.3 | 65.6 | 65.0 |
| 2024-09-13 | 20.84 (+0.12) | 1.74 (-0.15) | 0.71 (0.0) | 1025 | 43.43 | -1151 | 48.77 | 25 | 1.06 | 2360 | 65.2 | 65.2 | 65.7 | 64.9 |
| 2024-09-12 | 20.72 (+0.06) | 1.89 (-0.12) | 0.71 (0.0) | 429 | 19.5 | -873 | 39.68 | 23 | 1.05 | 2200 | 65.0 | 65.7 | 65.8 | 64.9 |
| 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 | |||
| 2024-09-11 | 20.66 (+0.09) | 2.01 (-0.09) | 0.71 (+0.01) | 662 | 27.39 | -697 | 28.84 | 59 | 2.44 | 2417 | 65.0 | 65.0 | 65.7 | 64.7 |
| 2024-09-10 | 20.57 (+0.03) | 2.1 (-0.01) | 0.7 (0.0) | 205 | 8.77 | -25 | 1.07 | -5 | 0.21 | 2338 | 64.6 | 64.9 | 65.5 | 64.3 |
| 2024-09-09 | 20.54 (-0.05) | 2.11 (0.0) | 0.7 (0.0) | -311 | 13.91 | 2 | 0.09 | -8 | 0.36 | 2235 | 64.5 | 63.9 | 65.0 | 63.5 |
| 2024-09-06 | 20.59 (+0.03) | 2.11 (0.0) | 0.7 (-0.02) | -335 | 14.58 | -30 | 1.31 | -141 | 6.14 | 2297 | 65.0 | 65.1 | 65.3 | 64.4 |
| 2024-09-05 | 20.56 (+0.06) | 2.11 (-0.01) | 0.72 (+0.02) | 367 | 9.05 | -96 | 2.37 | 122 | 3.01 | 4057 | 65.0 | 65.1 | 67.4 | 64.4 |
| 2024-09-04 | 20.5 (-0.16) | 2.12 (-0.01) | 0.7 (-0.05) | -1438 | 37.87 | -29 | 0.76 | -354 | 9.32 | 3797 | 63.6 | 65.3 | 65.3 | 62.6 |
| 2024-09-03 | 20.66 (-0.06) | 2.13 (-0.01) | 0.75 (0.0) | -463 | 38.78 | -65 | 5.44 | -17 | 1.42 | 1194 | 66.6 | 67.6 | 67.6 | 66.6 |
| 2024-09-02 | 20.72 (-0.01) | 2.14 (0.0) | 0.75 (-0.01) | -74 | 5.9 | -12 | 0.96 | -21 | 1.67 | 1254 | 67.1 | 67.3 | 67.6 | 66.9 |
| 2024-08-30 | 20.73 (-0.03) | 2.14 (0.0) | 0.76 (+0.01) | -276 | 14.66 | -32 | 1.7 | 33 | 1.75 | 1883 | 67.2 | 67.7 | 68.5 | 67.2 |
| 2024-08-29 | 20.76 (-0.06) | 2.14 (-0.01) | 0.75 (-0.01) | -466 | 32.91 | -69 | 4.87 | -27 | 1.91 | 1416 | 67.2 | 68.1 | 68.1 | 67.1 |
| 2024-08-28 | 20.82 (-0.05) | 2.15 (0.0) | 0.76 (0.0) | -384 | 22.35 | 0 | 0.0 | -13 | 0.76 | 1718 | 67.7 | 68.3 | 69.3 | 67.6 |
| 2024-08-27 | 20.87 (-0.23) | 2.15 (0.0) | 0.76 (-0.01) | -1698 | 41.39 | -10 | 0.24 | -109 | 2.66 | 4102 | 68.3 | 70.0 | 70.5 | 68.2 |
| 2024-08-26 | 21.1 (+0.68) | 2.15 (0.0) | 0.77 (+0.04) | 5080 | 57.56 | 5 | 0.06 | 293 | 3.32 | 8826 | 70.0 | 65.7 | 71.4 | 65.7 |
| 2024-08-23 | 20.42 (-0.05) | 2.15 (0.0) | 0.73 (-0.01) | -372 | 25.78 | -2 | 0.14 | -30 | 2.08 | 1443 | 65.2 | 65.8 | 65.8 | 64.8 |
| 2024-08-22 | 20.47 (-0.03) | 2.15 (-0.01) | 0.74 (0.0) | -254 | 16.69 | -31 | 2.04 | -10 | 0.66 | 1522 | 65.8 | 66.6 | 66.7 | 65.5 |
| 2024-08-21 | 20.5 (+0.03) | 2.16 (0.0) | 0.74 (0.0) | 172 | 10.5 | -16 | 0.98 | -11 | 0.67 | 1638 | 66.3 | 66.3 | 66.6 | 65.7 |
| 2024-08-20 | 20.47 (-0.04) | 2.16 (-0.01) | 0.74 (0.0) | -291 | 20.85 | -59 | 4.23 | -15 | 1.07 | 1396 | 66.2 | 67.0 | 67.1 | 66.2 |
| 2024-08-19 | 20.51 (+0.02) | 2.17 (-0.01) | 0.74 (-0.01) | 132 | 16.65 | -93 | 11.73 | -76 | 9.58 | 793 | 66.7 | 67.2 | 67.4 | 66.5 |
| 2024-08-16 | 20.49 (+0.06) | 2.18 (-0.04) | 0.75 (0.0) | 477 | 21.12 | -302 | 13.37 | 22 | 0.97 | 2258 | 66.9 | 67.9 | 68.0 | 66.7 |
| 2024-08-15 | 20.43 (-0.02) | 2.22 (0.0) | 0.75 (-0.01) | -181 | 8.27 | 0 | 0.0 | -77 | 3.52 | 2189 | 67.1 | 67.9 | 67.9 | 66.9 |
| 2024-08-14 | 20.45 (+0.14) | 2.22 (0.0) | 0.76 (0.0) | 1176 | 58.54 | -36 | 1.79 | 26 | 1.29 | 2009 | 67.4 | 66.8 | 67.7 | 66.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-13 | 20.31 (-0.02) | 2.22 (-0.01) | 0.76 (0.0) | -159 | 7.12 | -15 | 0.67 | -12 | 0.54 | 2232 | 66.2 | 67.8 | 67.9 | 66.2 |
| 2024-08-12 | 20.33 (+0.04) | 2.23 (+0.01) | 0.76 (0.0) | 327 | 21.07 | 7 | 0.45 | -39 | 2.51 | 1552 | 67.5 | 67.3 | 68.0 | 66.7 |
| 2024-08-09 | 20.29 (+0.06) | 2.22 (-0.01) | 0.76 (-0.01) | 573 | 15.31 | -14 | 0.37 | -29 | 0.77 | 3742 | 66.6 | 67.4 | 68.4 | 66.5 |
| 2024-08-08 | 20.23 (+0.06) | 2.23 (0.0) | 0.77 (-0.02) | 353 | 12.44 | 0 | 0.0 | -190 | 6.69 | 2838 | 66.5 | 67.0 | 68.4 | 66.5 |
| 2024-08-07 | 20.17 (+0.17) | 2.23 (0.0) | 0.79 (+0.03) | 1315 | 39.63 | -5 | 0.15 | 274 | 8.26 | 3318 | 67.9 | 64.5 | 68.5 | 64.3 |
| 2024-08-06 | 20.0 (-0.1) | 2.23 (+0.01) | 0.76 (+0.01) | -889 | 19.19 | 18 | 0.39 | 28 | 0.6 | 4632 | 63.6 | 66.0 | 67.8 | 63.1 |
| 2024-08-05 | 20.1 (-0.08) | 2.22 (0.0) | 0.75 (-0.05) | -620 | 16.13 | 7 | 0.18 | -354 | 9.21 | 3843 | 63.6 | 67.6 | 67.6 | 63.3 |
| 2024-08-02 | 20.18 (+0.01) | 2.22 (0.0) | 0.8 (-0.02) | 69 | 2.41 | 30 | 1.05 | -163 | 5.69 | 2864 | 69.1 | 71.0 | 71.7 | 69.1 |
| 2024-08-01 | 20.17 (+0.11) | 2.22 (+0.01) | 0.82 (-0.01) | 880 | 29.16 | 50 | 1.66 | -49 | 1.62 | 3018 | 71.9 | 71.4 | 71.9 | 70.5 |
| 2024-07-31 | 20.06 (+0.2) | 2.21 (+0.05) | 0.83 (+0.02) | 1446 | 41.95 | 367 | 10.65 | 100 | 2.9 | 3447 | 71.0 | 69.1 | 71.0 | 68.7 |
| 2024-07-30 | 19.86 (+0.1) | 2.16 (+0.02) | 0.81 (0.0) | 713 | 26.7 | 203 | 7.6 | 5 | 0.19 | 2670 | 69.9 | 69.3 | 69.9 | 68.0 |
| 2024-07-29 | 19.76 (+0.08) | 2.14 (+0.02) | 0.81 (0.0) | 681 | 26.58 | 133 | 5.19 | 17 | 0.66 | 2562 | 68.3 | 68.7 | 69.8 | 68.0 |
| 2024-07-26 | 19.68 (-0.01) | 2.12 (+0.05) | 0.81 (-0.04) | -209 | 5.86 | 335 | 9.39 | -309 | 8.67 | 3566 | 68.7 | 68.2 | 68.7 | 66.8 |
| 2024-07-23 | 19.69 (+0.3) | 2.07 (-0.01) | 0.85 (+0.06) | 2793 | 51.76 | -48 | 0.89 | 485 | 8.99 | 5396 | 69.3 | 65.8 | 69.5 | 65.4 |
| 2024-07-22 | 19.39 (+0.09) | 2.08 (-0.31) | 0.79 (-0.02) | 845 | 20.06 | -735 | 17.45 | -138 | 3.28 | 4212 | 64.9 | 66.1 | 66.3 | 64.0 |
| 2024-07-19 | 19.3 (0.0) | 2.39 (-0.13) | 0.81 (-0.03) | 877 | 17.93 | -959 | 19.61 | -250 | 5.11 | 4890 | 66.8 | 68.7 | 68.9 | 66.4 |
| 2024-07-18 | 19.3 (+0.15) | 2.52 (-0.15) | 0.84 (-0.01) | 1477 | 30.22 | -1122 | 22.96 | -66 | 1.35 | 4887 | 68.9 | 68.1 | 69.5 | 68.1 |
| 2024-07-17 | 19.15 (+0.3) | 2.67 (-0.17) | 0.85 (-0.01) | 2213 | 51.2 | -1255 | 29.04 | -76 | 1.76 | 4322 | 69.1 | 68.7 | 69.3 | 68.1 |
| 2024-07-16 | 18.85 (+0.61) | 2.84 (-0.2) | 0.86 (+0.04) | 4567 | 65.97 | -1541 | 22.26 | 281 | 4.06 | 6923 | 68.7 | 67.5 | 69.4 | 67.5 |
| 2024-07-15 | 18.24 (-0.01) | 3.04 (+0.06) | 0.82 (+0.01) | -87 | 2.69 | 461 | 14.25 | 51 | 1.58 | 3234 | 66.8 | 67.3 | 67.3 | 65.8 |
| 2024-07-12 | 18.25 (-0.11) | 2.98 (+0.12) | 0.81 (0.0) | -909 | 23.03 | 898 | 22.75 | 4 | 0.1 | 3947 | 66.9 | 66.9 | 67.2 | 65.8 |
| 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 | |||
| 2024-07-11 | 18.36 (+0.07) | 2.86 (-0.01) | 0.81 (-0.01) | 449 | 10.79 | -52 | 1.25 | -32 | 0.77 | 4162 | 67.2 | 67.0 | 67.3 | 65.8 |
| 2024-07-10 | 18.29 (+0.03) | 2.87 (-0.2) | 0.82 (-0.01) | 310 | 4.75 | -1474 | 22.6 | -57 | 0.87 | 6521 | 66.5 | 67.5 | 67.6 | 65.5 |
| 2024-07-09 | 18.26 (-0.01) | 3.07 (+0.01) | 0.83 (0.0) | 687 | 12.91 | 55 | 1.03 | 0 | 0.0 | 5321 | 67.2 | 68.7 | 68.7 | 66.7 |
| 2024-07-08 | 18.27 (+0.14) | 3.06 (-0.13) | 0.83 (-0.04) | 739 | 10.06 | -951 | 12.94 | -319 | 4.34 | 7348 | 67.9 | 69.6 | 69.6 | 66.6 |
| 2024-07-05 | 18.13 (-0.16) | 3.19 (+0.02) | 0.87 (-0.03) | -1430 | 33.03 | 130 | 3.0 | -265 | 6.12 | 4330 | 70.6 | 72.6 | 72.6 | 70.3 |
| 2024-07-04 | 18.29 (-0.12) | 3.17 (+0.09) | 0.9 (-0.05) | -941 | 18.32 | 698 | 13.59 | -312 | 6.07 | 5136 | 72.6 | 72.9 | 73.3 | 71.8 |
| 2024-07-03 | 18.41 (+0.02) | 3.08 (+0.14) | 0.95 (+0.04) | 1705 | 20.5 | 1017 | 12.23 | 257 | 3.09 | 8318 | 72.8 | 70.5 | 73.4 | 70.5 |
| 2024-07-02 | 18.39 (+0.33) | 2.94 (+0.17) | 0.91 (+0.04) | 1986 | 19.59 | 1257 | 12.4 | 324 | 3.2 | 10139 | 70.7 | 68.6 | 70.8 | 68.6 |
| 2024-07-01 | 18.06 (+0.09) | 2.77 (0.0) | 0.87 (-0.03) | 768 | 16.49 | 48 | 1.03 | -276 | 5.93 | 4656 | 67.6 | 68.3 | 69.0 | 67.2 |
| 2024-06-28 | 17.97 (+0.01) | 2.77 (-0.06) | 0.9 (-0.06) | 70 | 1.15 | -518 | 8.52 | -415 | 6.83 | 6079 | 68.0 | 68.8 | 69.5 | 67.8 |
| 2024-06-27 | 17.96 (+0.17) | 2.83 (-0.14) | 0.96 (+0.11) | 1197 | 19.89 | -1020 | 16.95 | 821 | 13.64 | 6018 | 71.0 | 70.5 | 71.7 | 69.9 |
| 2024-06-26 | 17.79 (-0.05) | 2.97 (+0.01) | 0.85 (-0.01) | -695 | 21.18 | 86 | 2.62 | -33 | 1.01 | 3281 | 70.1 | 70.8 | 70.9 | 69.9 |
| 2024-06-25 | 17.84 (+0.06) | 2.96 (+0.02) | 0.86 (+0.02) | 454 | 9.12 | 178 | 3.57 | 99 | 1.99 | 4980 | 70.7 | 69.5 | 71.2 | 69.1 |
| 2024-06-24 | 17.78 (-0.11) | 2.94 (0.0) | 0.84 (0.0) | -862 | 34.72 | -13 | 0.52 | -14 | 0.56 | 2483 | 69.5 | 70.5 | 70.5 | 69.1 |
| 2024-06-21 | 17.89 (-0.01) | 2.94 (+0.03) | 0.84 (-0.01) | -122 | 2.43 | 188 | 3.74 | -50 | 1.0 | 5023 | 70.0 | 70.9 | 71.8 | 70.0 |
| 2024-06-20 | 17.9 (+0.05) | 2.91 (0.0) | 0.85 (+0.02) | 330 | 16.63 | 1 | 0.05 | 143 | 7.21 | 1984 | 70.2 | 69.7 | 70.3 | 69.4 |
| 2024-06-19 | 17.85 (0.0) | 2.91 (+0.01) | 0.83 (+0.02) | 31 | 0.8 | 99 | 2.56 | 156 | 4.03 | 3871 | 69.2 | 69.5 | 70.4 | 69.2 |
| 2024-06-18 | 17.85 (-0.14) | 2.9 (0.0) | 0.81 (0.0) | -135 | 5.66 | -17 | 0.71 | -37 | 1.55 | 2385 | 69.3 | 69.7 | 69.7 | 69.0 |
| 2024-06-17 | 17.99 (-0.08) | 2.9 (-0.3) | 0.81 (-0.02) | -427 | 6.98 | -2241 | 36.63 | -99 | 1.62 | 6118 | 69.1 | 70.5 | 70.7 | 69.0 |
| 2024-06-14 | 18.07 (-0.01) | 3.2 (0.0) | 0.83 (+0.01) | 338 | 7.43 | -12 | 0.26 | 28 | 0.62 | 4552 | 70.7 | 70.1 | 71.3 | 69.6 |
| 2024-06-13 | 18.08 (+0.21) | 3.2 (-0.58) | 0.82 (-0.04) | 1573 | 14.63 | -4349 | 40.45 | -278 | 2.59 | 10751 | 68.9 | 70.1 | 70.9 | 68.1 |
| 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 | |||
| 2024-06-12 | 17.87 (+0.43) | 3.78 (-0.62) | 0.86 (-0.09) | 3149 | 23.29 | -4571 | 33.8 | -671 | 4.96 | 13522 | 69.2 | 72.5 | 72.5 | 67.0 |
| 2024-06-11 | 17.44 (-0.07) | 4.4 (0.0) | 0.95 (-0.15) | -643 | 5.23 | -13 | 0.11 | -1074 | 8.73 | 12300 | 72.3 | 78.0 | 79.1 | 71.5 |
| 2024-06-07 | 17.51 (-0.02) | 4.4 (-0.01) | 1.1 (0.0) | -111 | 2.09 | -67 | 1.26 | -17 | 0.32 | 5318 | 76.9 | 78.1 | 78.6 | 76.2 |
| 2024-06-06 | 17.53 (+0.16) | 4.41 (0.0) | 1.1 (+0.01) | 1312 | 11.28 | -29 | 0.25 | 95 | 0.82 | 11632 | 77.3 | 78.3 | 79.5 | 77.0 |
| 2024-06-05 | 17.37 (-0.02) | 4.41 (-0.02) | 1.09 (+0.05) | 515 | 7.97 | -128 | 1.98 | 317 | 4.91 | 6461 | 76.1 | 75.7 | 77.5 | 75.4 |
| 2024-06-04 | 17.39 (+0.1) | 4.43 (0.0) | 1.04 (-0.04) | 781 | 14.12 | -39 | 0.7 | -286 | 5.17 | 5532 | 74.8 | 76.8 | 76.8 | 74.6 |
| 2024-06-03 | 17.29 (-0.16) | 4.43 (+0.09) | 1.08 (-0.06) | -1634 | 26.34 | 711 | 11.46 | -442 | 7.12 | 6204 | 76.8 | 79.1 | 79.2 | 75.6 |
| 2024-05-31 | 17.45 (-0.05) | 4.34 (+0.46) | 1.14 (+0.02) | -352 | 3.09 | 3406 | 29.93 | 154 | 1.35 | 11380 | 77.7 | 77.1 | 78.9 | 76.0 |
| 2024-05-30 | 17.5 (+0.02) | 3.88 (0.0) | 1.12 (-0.04) | 70 | 1.04 | 23 | 0.34 | -269 | 4.01 | 6711 | 76.6 | 76.9 | 77.5 | 74.7 |
| 2024-05-29 | 17.48 (+0.5) | 3.88 (0.0) | 1.16 (+0.03) | 3625 | 33.5 | 25 | 0.23 | 199 | 1.84 | 10822 | 76.0 | 76.0 | 78.4 | 75.5 |
| 2024-05-28 | 16.98 (+0.14) | 3.88 (0.0) | 1.13 (+0.06) | 562 | 5.91 | -4 | 0.04 | 436 | 4.59 | 9509 | 75.5 | 73.8 | 76.5 | 73.6 |
| 2024-05-27 | 16.84 (+0.2) | 3.88 (0.0) | 1.07 (+0.06) | 1452 | 28.44 | -49 | 0.96 | 487 | 9.54 | 5105 | 73.7 | 72.3 | 74.3 | 72.1 |
| 2024-05-24 | 16.64 (-0.13) | 3.88 (0.0) | 1.01 (+0.01) | -947 | 26.76 | 12 | 0.34 | 12 | 0.34 | 3539 | 71.6 | 71.5 | 72.7 | 71.3 |
| 2024-05-23 | 16.77 (+0.04) | 3.88 (-0.01) | 1.0 (-0.05) | 375 | 7.14 | -40 | 0.76 | -351 | 6.68 | 5253 | 71.7 | 72.6 | 73.4 | 71.3 |
| 2024-05-22 | 16.73 (+0.4) | 3.89 (0.0) | 1.05 (+0.07) | 3346 | 47.03 | -14 | 0.2 | 520 | 7.31 | 7115 | 73.3 | 70.8 | 73.5 | 70.5 |
| 2024-05-21 | 16.33 (-0.01) | 3.89 (+0.04) | 0.98 (-0.02) | -237 | 5.06 | 271 | 5.79 | -142 | 3.03 | 4684 | 70.1 | 71.2 | 71.4 | 70.0 |
| 2024-05-20 | 16.34 (+0.04) | 3.85 (0.0) | 1.0 (-0.02) | 451 | 5.56 | 46 | 0.57 | -178 | 2.2 | 8108 | 70.8 | 71.6 | 72.5 | 69.8 |
| 2024-05-17 | 16.3 (-0.42) | 3.85 (+0.03) | 1.02 (-0.15) | -3609 | 28.01 | 212 | 1.65 | -1095 | 8.5 | 12885 | 70.8 | 74.5 | 74.5 | 70.7 |
| 2024-05-16 | 16.72 (+0.66) | 3.82 (-0.01) | 1.17 (+0.13) | 6012 | 49.18 | -78 | 0.64 | 1005 | 8.22 | 12225 | 75.0 | 71.3 | 75.4 | 71.0 |
| 2024-05-15 | 16.06 (+0.2) | 3.83 (-0.01) | 1.04 (-0.08) | 2214 | 18.34 | -44 | 0.36 | -653 | 5.41 | 12071 | 71.4 | 73.2 | 73.3 | 70.9 |
| 2024-05-14 | 15.86 (+0.3) | 3.84 (0.0) | 1.12 (-0.05) | 2807 | 15.69 | -59 | 0.33 | -342 | 1.91 | 17893 | 73.9 | 74.1 | 75.6 | 71.7 |
| 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 | |||
| 2024-05-13 | 15.56 (+0.1) | 3.84 (+0.04) | 1.17 (+0.04) | -580 | 1.75 | 286 | 0.86 | 296 | 0.89 | 33138 | 73.8 | 74.0 | 78.6 | 73.3 |
| 2024-05-10 | 15.46 (-0.05) | 3.8 (+0.34) | 1.13 (+0.08) | -791 | 3.08 | 2605 | 10.14 | 626 | 2.44 | 25689 | 73.0 | 71.2 | 74.1 | 69.2 |
| 2024-05-09 | 15.51 (+0.18) | 3.46 (0.0) | 1.05 (0.0) | 1136 | 8.08 | -32 | 0.23 | -68 | 0.48 | 14052 | 70.6 | 71.3 | 73.8 | 70.6 |
| 2024-05-08 | 15.33 (-0.54) | 3.46 (+0.02) | 1.05 (-0.09) | -5394 | 15.89 | 127 | 0.37 | -613 | 1.81 | 33944 | 70.1 | 74.2 | 78.4 | 70.1 |
| 2024-05-07 | 15.87 (+0.75) | 3.44 (+0.03) | 1.14 (+0.11) | 3920 | 24.86 | 216 | 1.37 | 790 | 5.01 | 15768 | 71.9 | 70.0 | 72.5 | 69.4 |
| 2024-05-06 | 15.12 (+0.06) | 3.41 (-0.05) | 1.03 (0.0) | 458 | 9.8 | -322 | 6.89 | -13 | 0.28 | 4672 | 68.7 | 69.6 | 70.3 | 68.3 |
| 2024-05-03 | 15.06 (+0.19) | 3.46 (0.0) | 1.03 (+0.02) | 1412 | 31.36 | -11 | 0.24 | 161 | 3.58 | 4503 | 69.0 | 68.9 | 69.7 | 68.1 |
| 2024-05-02 | 14.87 (+0.1) | 3.46 (+0.02) | 1.01 (-0.01) | 839 | 24.46 | 113 | 3.29 | -101 | 2.94 | 3430 | 67.8 | 68.6 | 69.2 | 67.7 |
| 2024-04-30 | 14.77 (+0.08) | 3.44 (0.0) | 1.02 (-0.02) | 585 | 13.11 | 0 | 0.0 | -125 | 2.8 | 4463 | 68.1 | 69.0 | 69.0 | 67.6 |
| 2024-04-29 | 14.69 (+0.15) | 3.44 (0.0) | 1.04 (+0.05) | 1161 | 15.16 | 30 | 0.39 | 408 | 5.33 | 7657 | 68.9 | 69.7 | 71.0 | 68.8 |
| 2024-04-26 | 14.54 (+0.11) | 3.44 (+0.01) | 0.99 (+0.03) | 711 | 11.63 | 50 | 0.82 | 231 | 3.78 | 6116 | 68.7 | 67.1 | 69.5 | 66.8 |
| 2024-04-25 | 14.43 (-0.01) | 3.43 (+0.02) | 0.96 (-0.01) | 218 | 5.93 | 131 | 3.56 | -123 | 3.34 | 3678 | 67.1 | 67.7 | 68.4 | 67.0 |
| 2024-04-24 | 14.44 (+0.07) | 3.41 (+0.06) | 0.97 (-0.03) | 498 | 5.38 | 466 | 5.04 | -234 | 2.53 | 9251 | 67.5 | 68.7 | 68.7 | 66.6 |
| 2024-04-23 | 14.37 (+0.28) | 3.35 (+0.18) | 1.0 (-0.08) | 1673 | 14.37 | 1316 | 11.3 | -592 | 5.09 | 11642 | 69.2 | 68.8 | 69.7 | 67.4 |
| 2024-04-22 | 14.09 (-0.36) | 3.17 (+0.8) | 1.08 (+0.13) | -4046 | 16.07 | 5749 | 22.83 | 974 | 3.87 | 25179 | 69.2 | 67.4 | 70.4 | 66.8 |
| 2024-04-19 | 14.45 (-0.07) | 2.37 (+0.23) | 0.95 (+0.07) | -803 | 4.91 | 1733 | 10.6 | 575 | 3.52 | 16345 | 66.3 | 64.7 | 67.8 | 63.3 |
| 2024-04-18 | 14.52 (-0.25) | 2.14 (+0.25) | 0.88 (-0.01) | -1335 | 26.18 | 1833 | 35.95 | -95 | 1.86 | 5099 | 64.7 | 63.5 | 64.7 | 62.6 |
| 2024-04-17 | 14.77 (-0.05) | 1.89 (-0.02) | 0.89 (-0.02) | -415 | 9.34 | -143 | 3.22 | -133 | 2.99 | 4443 | 63.2 | 63.5 | 64.4 | 63.0 |
| 2024-04-16 | 14.82 (+0.08) | 1.91 (+0.05) | 0.91 (-0.12) | 508 | 6.2 | 377 | 4.6 | -929 | 11.35 | 8187 | 62.9 | 66.0 | 66.0 | 62.3 |
| 2024-04-15 | 14.74 (+0.01) | 1.86 (+0.21) | 1.03 (-0.01) | 16 | 0.18 | 1624 | 18.57 | -58 | 0.66 | 8743 | 66.0 | 66.7 | 67.7 | 65.3 |
| 2024-04-12 | 14.73 (+0.03) | 1.65 (0.0) | 1.04 (+0.08) | 497 | 4.22 | -8 | 0.07 | 565 | 4.8 | 11770 | 66.7 | 65.5 | 66.8 | 63.8 |
| 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 | |||
| 2024-04-11 | 14.7 (+0.05) | 1.65 (+0.05) | 0.96 (0.0) | 543 | 10.26 | 349 | 6.59 | 13 | 0.25 | 5294 | 64.2 | 63.7 | 64.3 | 62.8 |
| 2024-04-10 | 14.65 (+0.03) | 1.6 (0.0) | 0.96 (+0.04) | 128 | 2.07 | -21 | 0.34 | 293 | 4.73 | 6195 | 63.2 | 63.0 | 64.1 | 62.4 |
| 2024-04-09 | 14.62 (+1.08) | 1.6 (-0.01) | 0.92 (+0.12) | 8337 | 52.88 | -33 | 0.21 | 876 | 5.56 | 15766 | 63.7 | 58.4 | 64.1 | 58.4 |
| 2024-04-08 | 13.54 (-0.03) | 1.61 (0.0) | 0.8 (0.0) | -654 | 21.41 | -8 | 0.26 | -8 | 0.26 | 3054 | 58.5 | 58.4 | 58.6 | 57.4 |
| 2024-04-03 | 13.57 (+0.08) | 1.61 (0.0) | 0.8 (-0.04) | 474 | 20.56 | -6 | 0.26 | -229 | 9.93 | 2306 | 57.4 | 57.1 | 57.9 | 56.7 |
| 2024-04-02 | 13.49 (+0.11) | 1.61 (0.0) | 0.84 (-0.03) | 901 | 13.16 | -24 | 0.35 | -262 | 3.83 | 6844 | 57.3 | 58.9 | 58.9 | 56.9 |
| 2024-04-01 | 13.38 (+0.05) | 1.61 (-0.05) | 0.87 (+0.01) | 353 | 9.28 | -316 | 8.3 | 58 | 1.52 | 3805 | 58.5 | 58.4 | 59.2 | 58.0 |
| 2024-03-29 | 13.33 (-0.06) | 1.66 (-0.04) | 0.86 (-0.05) | -539 | 11.34 | -373 | 7.85 | -341 | 7.17 | 4754 | 58.4 | 58.9 | 59.3 | 57.8 |
| 2024-03-28 | 13.39 (+0.04) | 1.7 (-0.01) | 0.91 (-0.05) | 275 | 6.43 | -39 | 0.91 | -394 | 9.21 | 4277 | 58.9 | 59.8 | 60.5 | 58.9 |
| 2024-03-27 | 13.35 (+0.1) | 1.71 (0.0) | 0.96 (-0.01) | 780 | 15.74 | -21 | 0.42 | -46 | 0.93 | 4954 | 60.0 | 59.1 | 60.3 | 58.2 |
| 2024-03-26 | 13.25 (-0.18) | 1.71 (-0.01) | 0.97 (-0.04) | -574 | 14.54 | -22 | 0.56 | -333 | 8.43 | 3948 | 59.5 | 62.0 | 62.1 | 59.0 |
| 2024-03-25 | 13.43 (+0.05) | 1.72 (0.0) | 1.01 (0.0) | 392 | 9.46 | -28 | 0.68 | 50 | 1.21 | 4143 | 61.9 | 61.5 | 62.3 | 61.0 |
| 2024-03-22 | 13.38 (+0.05) | 1.72 (-0.01) | 1.01 (+0.09) | 337 | 5.98 | -73 | 1.29 | 659 | 11.69 | 5639 | 61.8 | 60.6 | 61.9 | 59.9 |
| 2024-03-21 | 13.33 (0.0) | 1.73 (+0.01) | 0.92 (0.0) | -39 | 1.25 | 59 | 1.89 | -38 | 1.21 | 3129 | 60.6 | 61.2 | 61.3 | 60.2 |
| 2024-03-20 | 13.33 (-0.01) | 1.72 (-0.01) | 0.92 (-0.03) | 404 | 8.37 | -44 | 0.91 | -192 | 3.98 | 4826 | 61.1 | 61.7 | 62.3 | 60.9 |
| 2024-03-19 | 13.34 (+0.28) | 1.73 (0.0) | 0.95 (+0.07) | 2209 | 30.95 | -47 | 0.66 | 512 | 7.17 | 7137 | 61.5 | 60.0 | 61.9 | 60.0 |
| 2024-03-18 | 13.06 (+0.27) | 1.73 (+0.01) | 0.88 (-0.03) | 1998 | 32.03 | 112 | 1.8 | -243 | 3.9 | 6238 | 58.6 | 59.5 | 59.5 | 57.6 |
| 2024-03-15 | 12.79 (+0.21) | 1.72 (0.0) | 0.91 (-0.04) | 851 | 7.73 | 2 | 0.02 | -315 | 2.86 | 11010 | 58.9 | 60.0 | 60.4 | 58.9 |
| 2024-03-14 | 12.58 (+0.08) | 1.72 (+0.02) | 0.95 (-0.02) | 646 | 22.19 | 165 | 5.67 | -139 | 4.77 | 2911 | 60.1 | 60.7 | 61.3 | 60.0 |
| 2024-03-13 | 12.5 (-0.01) | 1.7 (0.0) | 0.97 (-0.03) | 291 | 7.22 | -58 | 1.44 | -199 | 4.94 | 4030 | 60.6 | 61.5 | 61.9 | 60.3 |
| 2024-03-12 | 12.51 (+0.21) | 1.7 (-0.02) | 1.0 (+0.01) | 1473 | 36.18 | -114 | 2.8 | 51 | 1.25 | 4071 | 61.5 | 61.7 | 62.1 | 60.7 |
| 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 | |||
| 2024-03-11 | 12.3 (+0.02) | 1.72 (-0.01) | 0.99 (0.0) | 146 | 3.68 | -84 | 2.12 | 26 | 0.66 | 3968 | 61.6 | 61.2 | 61.8 | 60.8 |
| 2024-03-08 | 12.28 (+0.18) | 1.73 (-0.02) | 0.99 (+0.05) | 1439 | 16.67 | -122 | 1.41 | 335 | 3.88 | 8632 | 60.8 | 60.4 | 62.1 | 60.0 |
| 2024-03-07 | 12.1 (+0.13) | 1.75 (-0.03) | 0.94 (0.0) | 1093 | 21.94 | -265 | 5.32 | 32 | 0.64 | 4981 | 59.8 | 59.7 | 60.5 | 59.4 |
| 2024-03-06 | 11.97 (+0.07) | 1.78 (-0.01) | 0.94 (-0.03) | 708 | 9.24 | -33 | 0.43 | -239 | 3.12 | 7663 | 60.1 | 61.8 | 62.5 | 59.7 |
| 2024-03-05 | 11.9 (0.0) | 1.79 (0.0) | 0.97 (-0.01) | -561 | 9.49 | -55 | 0.93 | -61 | 1.03 | 5911 | 61.7 | 62.5 | 62.8 | 60.8 |
| 2024-03-04 | 11.9 (+0.22) | 1.79 (+0.01) | 0.98 (+0.02) | 1303 | 17.85 | 100 | 1.37 | 139 | 1.9 | 7299 | 62.0 | 61.6 | 62.3 | 60.5 |
| 2024-03-01 | 11.68 (-0.16) | 1.78 (+0.09) | 0.96 (-0.07) | -1299 | 15.17 | 668 | 7.8 | -491 | 5.73 | 8563 | 61.1 | 61.9 | 61.9 | 59.7 |
| 2024-02-29 | 11.84 (+0.76) | 1.69 (+0.08) | 1.03 (+0.1) | 6359 | 41.74 | 578 | 3.79 | 737 | 4.84 | 15233 | 61.4 | 60.0 | 62.0 | 60.0 |
| 2024-02-27 | 11.08 (+0.01) | 1.61 (-0.01) | 0.93 (-0.05) | -51 | 0.45 | -31 | 0.28 | -387 | 3.45 | 11219 | 58.1 | 60.0 | 60.5 | 58.1 |
| 2024-02-26 | 11.07 (+0.47) | 1.62 (+0.1) | 0.98 (+0.08) | 4241 | 32.13 | 704 | 5.33 | 574 | 4.35 | 13200 | 59.3 | 56.9 | 60.3 | 56.9 |
| 2024-02-23 | 10.6 (-0.05) | 1.52 (+0.07) | 0.9 (-0.06) | -338 | 7.4 | 569 | 12.46 | -454 | 9.94 | 4567 | 56.4 | 57.8 | 57.8 | 56.4 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-21 | 11.72 (-0.27) | 13.34 (+0.55) | 0.95 (+0.16) | -3723 | 0 | 4140 | 0 | 1193 | 0 | 0 | ||||
| 2025-02-14 | 11.99 (-0.33) | 12.79 (+0.47) | 0.79 (+0.16) | -4281 | 0 | 3577 | 0 | 1150 | 0 | 0 | ||||
| 2025-02-07 | 12.32 (-0.06) | 12.32 (-0.03) | 0.63 (-0.01) | -448 | 0 | -268 | 0 | -37 | 0 | 0 | ||||
| 2025-01-22 | 12.38 (-0.06) | 12.35 (-0.21) | 0.64 (0.0) | -210 | 0 | -3178 | 0 | 16 | 0 | 0 | ||||
| 2025-01-17 | 12.44 (-0.97) | 12.56 (+0.55) | 0.64 (-0.02) | -5103 | 0 | 4127 | 0 | -185 | 0 | 0 | ||||
| 2025-01-10 | 13.41 (-0.54) | 12.01 (+0.42) | 0.66 (+0.01) | -4231 | 0 | 3170 | 0 | 64 | 0 | 0 | ||||
| 2025-01-03 | 13.95 (-0.47) | 11.59 (+0.06) | 0.65 (-0.02) | -4412 | 0 | 408 | 0 | -96 | 0 | 0 | ||||
| 2024-12-31 | 14.42 (-1.09) | 11.53 (+1.6) | 0.67 (+0.02) | -8570 | 0 | 12764 | 0 | 1203 | 0 | 0 | ||||
| 2024-12-27 | 15.51 (-3.79) | 9.93 (+3.9) | 0.65 (0.0) | -30724 | 58.56 | 29119 | 55.5 | 32 | 0.06 | 52470 | 66.5 | 64.4 | 66.6 | 63.4 |
| 2024-12-20 | 19.3 (-4.52) | 6.03 (+3.31) | 0.65 (0.0) | -35388 | 62.8 | 24707 | 43.84 | -45 | 0.08 | 56353 | 63.4 | 69.7 | 69.7 | 63.4 |
| 2024-12-13 | 23.82 (-1.07) | 2.72 (+0.78) | 0.65 (-0.01) | -9006 | 37.52 | 5826 | 24.27 | -31 | 0.13 | 24005 | 69.0 | 71.8 | 73.1 | 68.2 |
| 2024-12-06 | 24.89 (+0.46) | 1.94 (-0.99) | 0.66 (0.0) | 2180 | 7.67 | -7369 | 25.94 | -47 | 0.17 | 28409 | 71.7 | 75.3 | 75.5 | 70.1 |
| 2024-11-29 | 24.43 (+0.14) | 2.93 (-0.08) | 0.66 (-0.08) | 945 | 5.67 | -600 | 3.6 | -546 | 3.27 | 16674 | 74.5 | 79.9 | 79.9 | 74.2 |
| 2024-11-22 | 24.29 (+0.14) | 3.01 (+0.1) | 0.74 (-0.04) | 1170 | 4.87 | 717 | 2.98 | -316 | 1.31 | 24043 | 79.9 | 81.8 | 81.8 | 78.6 |
| 2024-11-15 | 24.15 (+1.08) | 2.91 (+0.14) | 0.78 (+0.02) | 8409 | 23.38 | 1049 | 2.92 | 167 | 0.46 | 35973 | 81.0 | 77.6 | 82.3 | 77.1 |
| 2024-11-08 | 23.07 (+0.46) | 2.77 (0.0) | 0.76 (0.0) | 3632 | 17.61 | 17 | 0.08 | 15 | 0.07 | 20622 | 76.2 | 76.0 | 77.8 | 72.9 |
| 2024-11-01 | 22.61 (+0.16) | 2.77 (+0.01) | 0.76 (-0.03) | 1264 | 8.43 | 38 | 0.25 | -228 | 1.52 | 15000 | 75.0 | 76.0 | 76.4 | 72.7 |
| 2024-10-25 | 22.45 (-0.09) | 2.76 (+0.78) | 0.79 (0.0) | -737 | 3.68 | 5573 | 27.79 | -15 | 0.07 | 20052 | 75.5 | 71.9 | 75.5 | 71.9 |
| 2024-10-18 | 22.54 (-0.08) | 1.98 (+0.01) | 0.79 (+0.05) | -674 | 3.82 | 78 | 0.44 | 349 | 1.98 | 17640 | 71.9 | 71.1 | 74.1 | 70.5 |
| 2024-10-11 | 22.62 (-0.09) | 1.97 (+0.04) | 0.74 (-0.02) | -256 | 1.31 | 342 | 1.75 | -175 | 0.89 | 19587 | 71.0 | 73.4 | 74.7 | 71.0 |
| 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 | |||
| 2024-10-04 | 22.71 (+0.03) | 1.93 (+0.63) | 0.76 (-0.1) | 245 | 0.51 | 4694 | 9.7 | -719 | 1.49 | 48404 | 73.3 | 77.9 | 79.5 | 72.4 |
| 2024-09-27 | 22.68 (+1.16) | 1.3 (+0.08) | 0.86 (+0.14) | 8713 | 20.27 | 605 | 1.41 | 1024 | 2.38 | 42983 | 76.4 | 67.7 | 77.4 | 66.9 |
| 2024-09-20 | 21.52 (+0.68) | 1.22 (-0.52) | 0.72 (+0.01) | 5359 | 53.48 | -3901 | 38.93 | 71 | 0.71 | 10020 | 67.6 | 65.3 | 67.7 | 64.9 |
| 2024-09-13 | 20.84 (+0.25) | 1.74 (-0.37) | 0.71 (+0.01) | 2010 | 17.4 | -2744 | 23.75 | 94 | 0.81 | 11553 | 65.2 | 63.9 | 65.8 | 63.5 |
| 2024-09-06 | 20.59 (-0.14) | 2.11 (-0.03) | 0.7 (-0.06) | -1943 | 15.42 | -232 | 1.84 | -411 | 3.26 | 12601 | 65.0 | 67.3 | 67.6 | 62.6 |
| 2024-08-30 | 20.73 (+0.31) | 2.14 (-0.01) | 0.76 (+0.03) | 2256 | 12.57 | -106 | 0.59 | 177 | 0.99 | 17947 | 67.2 | 65.7 | 71.4 | 65.7 |
| 2024-08-23 | 20.42 (-0.07) | 2.15 (-0.03) | 0.73 (-0.02) | -613 | 9.02 | -201 | 2.96 | -142 | 2.09 | 6794 | 65.2 | 67.2 | 67.4 | 64.8 |
| 2024-08-16 | 20.49 (+0.2) | 2.18 (-0.04) | 0.75 (-0.01) | 1640 | 16.01 | -346 | 3.38 | -80 | 0.78 | 10242 | 66.9 | 67.3 | 68.0 | 66.2 |
| 2024-08-09 | 20.29 (+0.11) | 2.22 (0.0) | 0.76 (-0.04) | 732 | 3.98 | 6 | 0.03 | -271 | 1.47 | 18375 | 66.6 | 67.6 | 68.5 | 63.1 |
| 2024-08-02 | 20.18 (+0.5) | 2.22 (+0.1) | 0.8 (-0.01) | 3789 | 26.02 | 783 | 5.38 | -90 | 0.62 | 14563 | 69.1 | 68.7 | 71.9 | 68.0 |
| 2024-07-26 | 19.68 (+0.38) | 2.12 (-0.27) | 0.81 (0.0) | 3429 | 26.03 | -448 | 3.4 | 38 | 0.29 | 13175 | 68.7 | 66.1 | 69.5 | 64.0 |
| 2024-07-19 | 19.3 (+1.05) | 2.39 (-0.59) | 0.81 (0.0) | 9047 | 37.29 | -4416 | 18.2 | -60 | 0.25 | 24258 | 66.8 | 67.3 | 69.5 | 65.8 |
| 2024-07-12 | 18.25 (+0.12) | 2.98 (-0.21) | 0.81 (-0.06) | 1276 | 4.67 | -1524 | 5.58 | -404 | 1.48 | 27301 | 66.9 | 69.6 | 69.6 | 65.5 |
| 2024-07-05 | 18.13 (+0.16) | 3.19 (+0.42) | 0.87 (-0.03) | 2088 | 6.41 | 3150 | 9.67 | -272 | 0.83 | 32582 | 70.6 | 68.3 | 73.4 | 67.2 |
| 2024-06-28 | 17.97 (+0.08) | 2.77 (-0.17) | 0.9 (+0.06) | 164 | 0.72 | -1287 | 5.63 | 458 | 2.0 | 22843 | 68.0 | 70.5 | 71.7 | 67.8 |
| 2024-06-21 | 17.89 (-0.18) | 2.94 (-0.26) | 0.84 (+0.01) | -323 | 1.67 | -1970 | 10.16 | 113 | 0.58 | 19383 | 70.0 | 70.5 | 71.8 | 69.0 |
| 2024-06-14 | 18.07 (+0.56) | 3.2 (-1.2) | 0.83 (-0.27) | 4417 | 10.74 | -8945 | 21.75 | -1995 | 4.85 | 41127 | 70.7 | 78.0 | 79.1 | 67.0 |
| 2024-06-07 | 17.51 (+0.06) | 4.4 (+0.06) | 1.1 (-0.04) | 863 | 2.46 | 448 | 1.27 | -333 | 0.95 | 35150 | 76.9 | 79.1 | 79.5 | 74.6 |
| 2024-05-31 | 17.45 (+0.81) | 4.34 (+0.46) | 1.14 (+0.13) | 5357 | 12.31 | 3401 | 7.81 | 1007 | 2.31 | 43528 | 77.7 | 72.3 | 78.9 | 72.1 |
| 2024-05-24 | 16.64 (+0.34) | 3.88 (+0.03) | 1.01 (-0.01) | 2988 | 10.41 | 275 | 0.96 | -139 | 0.48 | 28701 | 71.6 | 71.6 | 73.5 | 69.8 |
| 2024-05-17 | 16.3 (+0.84) | 3.85 (+0.05) | 1.02 (-0.11) | 6844 | 7.76 | 317 | 0.36 | -789 | 0.89 | 88214 | 70.8 | 74.0 | 78.6 | 70.7 |
| 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 | |||
| 2024-05-10 | 15.46 (+0.4) | 3.8 (+0.34) | 1.13 (+0.1) | -671 | 0.71 | 2594 | 2.76 | 722 | 0.77 | 94126 | 73.0 | 69.6 | 78.4 | 68.3 |
| 2024-05-03 | 15.06 (+0.52) | 3.46 (+0.02) | 1.03 (+0.04) | 3997 | 19.93 | 132 | 0.66 | 343 | 1.71 | 20054 | 69.0 | 69.7 | 71.0 | 67.6 |
| 2024-04-26 | 14.54 (+0.09) | 3.44 (+1.07) | 0.99 (+0.04) | -946 | 1.69 | 7712 | 13.8 | 256 | 0.46 | 55867 | 68.7 | 67.4 | 70.4 | 66.6 |
| 2024-04-19 | 14.45 (-0.28) | 2.37 (+0.72) | 0.95 (-0.09) | -2029 | 4.74 | 5424 | 12.67 | -640 | 1.49 | 42819 | 66.3 | 66.7 | 67.8 | 62.3 |
| 2024-04-12 | 14.73 (+1.16) | 1.65 (+0.04) | 1.04 (+0.24) | 8851 | 21.03 | 279 | 0.66 | 1739 | 4.13 | 42081 | 66.7 | 58.4 | 66.8 | 57.4 |
| 2024-04-03 | 13.57 (+0.24) | 1.61 (-0.05) | 0.8 (-0.06) | 1728 | 13.34 | -346 | 2.67 | -433 | 3.34 | 12956 | 57.4 | 58.4 | 59.2 | 56.7 |
| 2024-03-29 | 13.33 (-0.05) | 1.66 (-0.06) | 0.86 (-0.15) | 334 | 1.51 | -483 | 2.19 | -1064 | 4.82 | 22078 | 58.4 | 61.5 | 62.3 | 57.8 |
| 2024-03-22 | 13.38 (+0.59) | 1.72 (0.0) | 1.01 (+0.1) | 4909 | 18.2 | 7 | 0.03 | 698 | 2.59 | 26971 | 61.8 | 59.5 | 62.3 | 57.6 |
| 2024-03-15 | 12.79 (+0.51) | 1.72 (-0.01) | 0.91 (-0.08) | 3407 | 13.11 | -89 | 0.34 | -576 | 2.22 | 25992 | 58.9 | 61.2 | 62.1 | 58.9 |
| 2024-03-08 | 12.28 (+0.6) | 1.73 (-0.05) | 0.99 (+0.03) | 3982 | 11.55 | -375 | 1.09 | 206 | 0.6 | 34488 | 60.8 | 61.6 | 62.8 | 59.4 |
| 2024-03-01 | 11.68 (+1.08) | 1.78 (+0.26) | 0.96 (+0.06) | 9250 | 0 | 1919 | 0 | 433 | 0 | 0 | ||||
| 2024-02-23 | 10.6 (+0.66) | 1.52 (+0.28) | 0.9 (+0.14) | 6504 | 0 | 2107 | 0 | 1094 | 0 | 0 | ||||
| 2024-02-16 | 9.94 (+0.31) | 1.24 (0.0) | 0.76 (+0.04) | 1824 | 0 | -20 | 0 | 269 | 0 | 0 | ||||
| 2024-02-05 | 9.63 (-0.01) | 1.24 (0.0) | 0.72 (-0.03) | -78 | 0 | -7 | 0 | -208 | 0 | 0 | ||||
| 2024-02-02 | 9.64 (+0.33) | 1.24 (0.0) | 0.75 (-0.01) | 3552 | 0 | 14 | 0 | -47 | 0 | 0 | ||||
| 2024-01-26 | 9.31 (0.0) | 1.24 (-0.03) | 0.76 (-0.05) | 1193 | 0 | 39 | 0 | -375 | 0 | 0 | ||||
| 2024-01-19 | 9.31 (+0.14) | 1.27 (-0.03) | 0.81 (-0.07) | 3111 | 0 | -177 | 0 | -559 | 0 | 0 | ||||
| 2024-01-12 | 9.17 (+0.73) | 1.3 (+0.14) | 0.88 (-0.14) | 5064 | 0 | 225 | 0 | -2142 | 0 | 0 | ||||
| 2023-12-29 | 8.44 (+0.25) | 1.16 (-0.03) | 1.02 (-0.12) | 2193 | 5.59 | -200 | 0.51 | -880 | 2.24 | 39208 | 52.0 | 53.0 | 53.9 | 49.7 |
| 2023-12-22 | 8.19 (-0.95) | 1.19 (+0.93) | 1.14 (+0.15) | -9106 | 15.62 | 6920 | 11.87 | 1072 | 1.84 | 58309 | 53.2 | 51.4 | 54.4 | 50.5 |
| 2023-12-15 | 9.14 (-0.26) | 0.26 (+0.02) | 0.99 (+0.02) | -952 | 3.96 | 122 | 0.51 | 146 | 0.61 | 24054 | 51.1 | 51.1 | 52.9 | 50.1 |
| 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 | |||
| 2023-12-08 | 9.4 (+0.29) | 0.24 (0.0) | 0.97 (-0.01) | 2131 | 1.64 | 1 | 0.0 | -37 | 0.03 | 129715 | 50.6 | 51.4 | 57.6 | 50.6 |
| 2023-12-01 | 9.11 (+0.23) | 0.24 (+0.02) | 0.98 (+0.2) | 3889 | 4.62 | 201 | 0.24 | 1502 | 1.78 | 84195 | 50.3 | 46.65 | 51.2 | 46.3 |
| 2023-11-24 | 8.88 (-0.01) | 0.22 (0.0) | 0.78 (+0.02) | 979 | 8.94 | 3 | 0.03 | 154 | 1.41 | 10954 | 45.1 | 44.2 | 45.7 | 43.85 |
| 2023-11-17 | 8.89 (+0.04) | 0.22 (+0.01) | 0.76 (+0.04) | 249 | 1.92 | 6 | 0.05 | 261 | 2.01 | 12984 | 44.1 | 42.75 | 44.3 | 42.05 |
| 2023-11-10 | 8.85 (-0.19) | 0.21 (0.0) | 0.72 (-0.01) | -1092 | 12.85 | 3 | 0.04 | -38 | 0.45 | 8498 | 42.35 | 43.7 | 43.7 | 42.3 |
| 2023-11-03 | 9.04 (-0.01) | 0.21 (0.0) | 0.73 (-0.01) | -429 | 3.7 | 45 | 0.39 | -129 | 1.11 | 11592 | 43.2 | 43.05 | 43.6 | 41.4 |
| 2023-10-27 | 9.05 (-0.32) | 0.21 (-0.46) | 0.74 (-0.08) | -3053 | 17.33 | 6 | 0.03 | -543 | 3.08 | 17616 | 43.1 | 45.1 | 45.15 | 42.1 |
| 2023-10-20 | 9.37 (-0.22) | 0.67 (+0.04) | 0.82 (-0.04) | -1540 | 6.91 | 334 | 1.5 | -321 | 1.44 | 22286 | 45.6 | 46.95 | 47.75 | 45.15 |
| 2023-10-13 | 9.59 (-0.55) | 0.63 (0.0) | 0.86 (0.0) | -4239 | 26.99 | 0 | 0.0 | 31 | 0.2 | 15705 | 47.1 | 49.85 | 49.85 | 46.5 |
| 2023-10-06 | 10.14 (-0.22) | 0.63 (-0.04) | 0.86 (+0.06) | -1897 | 6.17 | -317 | 1.03 | 400 | 1.3 | 30755 | 48.9 | 48.5 | 49.5 | 46.1 |
| 2023-09-28 | 10.36 (-1.1) | 0.67 (0.0) | 0.8 (-0.03) | -2555 | 11.16 | 3 | 0.01 | -197 | 0.86 | 22888 | 48.45 | 49.9 | 49.9 | 47.7 |
| 2023-09-22 | 11.46 (+1.6) | 0.67 (-3.55) | 0.83 (-0.01) | 20090 | 27.4 | -26555 | 36.22 | -100 | 0.14 | 73310 | 49.65 | 51.6 | 52.1 | 49.3 |
| 2023-09-15 | 9.86 (+1.73) | 4.22 (-0.88) | 0.84 (+0.2) | 13327 | 18.28 | -6513 | 8.93 | 1483 | 2.03 | 72919 | 51.4 | 46.25 | 52.6 | 45.7 |
| 2023-09-08 | 8.13 (+0.23) | 5.1 (+0.03) | 0.64 (0.0) | 819 | 3.95 | 202 | 0.97 | 16 | 0.08 | 20719 | 45.8 | 44.75 | 46.7 | 43.75 |
| 2023-09-01 | 7.9 (+0.37) | 5.07 (0.0) | 0.64 (+0.01) | 1549 | 9.79 | 2 | 0.01 | 108 | 0.68 | 15827 | 45.2 | 43.65 | 46.1 | 43.15 |
| 2023-08-25 | 7.53 (-0.81) | 5.07 (+0.04) | 0.63 (-0.07) | -9104 | 25.55 | 323 | 0.91 | -525 | 1.47 | 35633 | 43.3 | 48.05 | 48.05 | 43.3 |
| 2023-08-18 | 8.34 (-0.08) | 5.03 (+0.06) | 0.7 (-0.12) | -1074 | 2.79 | 437 | 1.13 | -913 | 2.37 | 38543 | 47.5 | 44.6 | 47.95 | 41.8 |
| 2023-08-11 | 8.42 (-0.35) | 4.97 (0.0) | 0.82 (-0.02) | -3557 | 23.03 | 7 | 0.05 | -144 | 0.93 | 15448 | 44.6 | 47.5 | 47.5 | 44.55 |
| 2023-08-04 | 8.77 (-0.49) | 4.97 (+0.02) | 0.84 (-0.03) | -3739 | 16.86 | 104 | 0.47 | -259 | 1.17 | 22182 | 47.4 | 47.0 | 47.65 | 45.25 |
| 2023-07-28 | 9.26 (+0.1) | 4.95 (-0.45) | 0.87 (-0.19) | 562 | 2.18 | -3378 | 13.12 | -1405 | 5.46 | 25740 | 46.4 | 46.55 | 47.6 | 44.8 |
| 2023-07-21 | 9.16 (+1.79) | 5.4 (-1.8) | 1.06 (-0.05) | 13937 | 46.32 | -13488 | 44.83 | -346 | 1.15 | 30089 | 46.45 | 46.15 | 46.95 | 44.85 |
| 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 | |||
| 2023-07-14 | 7.37 (+0.23) | 7.2 (-0.09) | 1.11 (-0.09) | 2034 | 12.26 | -638 | 3.85 | -653 | 3.94 | 16592 | 46.05 | 48.0 | 48.05 | 45.15 |
| 2023-07-07 | 7.14 (-0.48) | 7.29 (+0.07) | 1.2 (+0.04) | -4286 | 19.25 | -1015 | 4.56 | 262 | 1.18 | 22264 | 48.0 | 49.1 | 50.6 | 48.0 |
| 2023-06-30 | 7.62 (-0.24) | 7.22 (0.0) | 1.16 (-0.03) | -2940 | 19.1 | -23 | 0.15 | -234 | 1.52 | 15391 | 48.8 | 50.5 | 50.5 | 48.2 |
| 2023-06-21 | 7.86 (+0.08) | 7.22 (+0.11) | 1.19 (-0.02) | -3102 | 35.2 | 748 | 8.49 | -150 | 1.7 | 8812 | 50.0 | 50.8 | 50.8 | 49.7 |
| 2023-06-16 | 7.78 (+0.06) | 7.11 (-0.01) | 1.21 (-0.05) | -1520 | 10.03 | -44 | 0.29 | -396 | 2.61 | 15147 | 50.7 | 51.1 | 51.4 | 50.1 |
| 2023-06-09 | 7.72 (-0.4) | 7.12 (-0.18) | 1.26 (0.0) | -3738 | 18.89 | -1379 | 6.97 | 25 | 0.13 | 19785 | 51.0 | 50.6 | 51.7 | 50.0 |
| 2023-06-02 | 8.12 (-0.33) | 7.3 (-0.6) | 1.26 (+0.04) | -2791 | 8.04 | -4395 | 12.66 | 350 | 1.01 | 34706 | 50.2 | 59.7 | 60.3 | 49.6 |
| 2023-05-26 | 8.45 (-0.87) | 7.9 (-0.08) | 1.22 (0.0) | -6809 | 28.09 | -667 | 2.75 | -63 | 0.26 | 24241 | 59.0 | 63.0 | 63.7 | 58.9 |
| 2023-05-19 | 9.32 (+0.16) | 7.98 (+0.06) | 1.22 (+0.11) | 1294 | 10.82 | 462 | 3.86 | 858 | 7.17 | 11962 | 62.9 | 62.7 | 63.7 | 62.2 |
| 2023-05-12 | 9.16 (-0.09) | 7.92 (+0.03) | 1.11 (+0.01) | 704 | 6.38 | 229 | 2.08 | 85 | 0.77 | 11028 | 62.2 | 61.1 | 62.9 | 60.4 |
| 2023-05-05 | 9.25 (-0.44) | 7.89 (+0.03) | 1.1 (+0.01) | -3043 | 26.31 | 175 | 1.51 | 45 | 0.39 | 11565 | 61.1 | 64.2 | 64.2 | 60.9 |
| 2023-04-28 | 9.69 (-0.14) | 7.86 (+0.15) | 1.09 (+0.05) | -1014 | 7.59 | 1181 | 8.84 | 373 | 2.79 | 13356 | 64.1 | 63.3 | 64.1 | 60.9 |
| 2023-04-21 | 9.83 (-0.15) | 7.71 (-0.25) | 1.04 (0.0) | -2290 | 11.21 | -1892 | 9.26 | 20 | 0.1 | 20432 | 62.8 | 65.5 | 66.4 | 62.4 |
| 2023-04-14 | 9.98 (-0.22) | 7.96 (-0.33) | 1.04 (-0.03) | -1849 | 7.9 | -2426 | 10.37 | -249 | 1.06 | 23393 | 65.1 | 67.3 | 67.6 | 64.3 |
| 2023-04-07 | 10.2 (+0.39) | 8.29 (+0.05) | 1.07 (+0.01) | 258 | 1.77 | 345 | 2.36 | 99 | 0.68 | 14591 | 66.6 | 64.8 | 66.8 | 63.7 |
| 2023-03-31 | 9.81 (-0.41) | 8.24 (-0.22) | 1.06 (-0.05) | -1925 | 7.4 | -783 | 3.01 | -390 | 1.5 | 26007 | 64.2 | 64.3 | 66.6 | 63.1 |
| 2023-03-24 | 10.22 (-0.81) | 8.46 (-0.17) | 1.11 (-0.04) | -6637 | 23.82 | -1249 | 4.48 | -295 | 1.06 | 27863 | 63.7 | 68.0 | 68.6 | 63.6 |
| 2023-03-17 | 11.03 (-0.02) | 8.63 (+0.46) | 1.15 (0.0) | 805 | 1.92 | 3453 | 8.26 | 41 | 0.1 | 41822 | 67.7 | 66.8 | 69.8 | 64.8 |
| 2023-03-10 | 11.05 (-0.48) | 8.17 (-0.15) | 1.15 (+0.07) | -1771 | 4.38 | -1157 | 2.86 | 479 | 1.18 | 40436 | 66.5 | 69.5 | 69.6 | 66.1 |
| 2023-03-03 | 11.53 (-0.39) | 8.32 (+0.28) | 1.08 (-0.01) | -2455 | 0 | 2100 | 0 | -36 | 0 | 0 | ||||
| 2023-02-24 | 11.92 (+0.7) | 8.04 (+0.33) | 1.09 (+0.1) | 5254 | 0 | 2470 | 0 | 745 | 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 | |||
| 2023-02-17 | 11.22 (+0.04) | 7.71 (-0.01) | 0.99 (0.0) | 324 | 0 | -30 | 0 | -17 | 0 | 0 | ||||
| 2023-02-10 | 11.18 (+0.13) | 7.72 (-0.02) | 0.99 (-0.02) | 3067 | 0 | -144 | 0 | -149 | 0 | 0 | ||||
| 2023-02-03 | 11.05 (+0.24) | 7.74 (0.0) | 1.01 (+0.04) | 2334 | 0 | -10 | 0 | 283 | 0 | 0 | ||||
| 2023-01-17 | 10.81 (+0.02) | 7.74 (+0.03) | 0.97 (0.0) | 278 | 0 | 218 | 0 | -14 | 0 | 0 | ||||
| 2023-01-13 | 10.79 (-0.32) | 7.71 (+0.06) | 0.97 (-0.01) | -2569 | 0 | 388 | 0 | -37 | 0 | 0 | ||||
| 2023-01-06 | 11.11 (-0.22) | 7.65 (+0.24) | 0.98 (-0.04) | -3130 | 0 | 1897 | 0 | -302 | 0 | 0 | ||||
| 2022-12-30 | 11.33 (-0.75) | 7.41 (+0.13) | 1.02 (-0.06) | -2801 | 9.39 | 593 | 1.99 | -435 | 1.46 | 29837 | 61.4 | 64.2 | 64.2 | 60.8 |
| 2022-12-23 | 12.08 (-5.92) | 7.28 (+5.57) | 1.08 (-0.16) | -45659 | 30.36 | 41641 | 27.69 | -1225 | 0.81 | 150378 | 64.8 | 64.5 | 67.3 | 61.3 |
| 2022-12-16 | 18.0 (-1.12) | 1.71 (+1.67) | 1.24 (+0.22) | -8669 | 10.3 | 12430 | 14.76 | 1672 | 1.99 | 84199 | 64.4 | 59.9 | 66.7 | 57.6 |
| 2022-12-09 | 19.12 (+0.44) | 0.04 (0.0) | 1.02 (0.0) | 910 | 2.0 | 1 | 0.0 | -29 | 0.06 | 45582 | 60.1 | 61.8 | 62.6 | 57.4 |
| 2022-12-02 | 18.68 (+0.39) | 0.04 (0.0) | 1.02 (0.0) | -1914 | 4.77 | 0 | 0.0 | 10 | 0.02 | 40090 | 61.5 | 60.5 | 63.6 | 58.4 |
| 2022-11-25 | 18.29 (+0.85) | 0.04 (0.0) | 1.02 (+0.08) | 6013 | 17.23 | 16 | 0.05 | 567 | 1.63 | 34889 | 60.7 | 57.3 | 61.6 | 56.0 |
| 2022-11-18 | 17.44 (+0.1) | 0.04 (0.0) | 0.94 (+0.02) | 1092 | 2.97 | -1 | 0.0 | 151 | 0.41 | 36802 | 57.7 | 57.7 | 60.5 | 57.3 |
| 2022-11-11 | 17.34 (-0.55) | 0.04 (0.0) | 0.92 (+0.07) | -937 | 2.13 | 1 | 0.0 | 535 | 1.21 | 44088 | 57.3 | 55.8 | 58.7 | 55.1 |
| 2022-11-04 | 17.89 (-0.27) | 0.04 (0.0) | 0.85 (+0.02) | -2069 | 5.3 | 10 | 0.03 | 122 | 0.31 | 39034 | 54.9 | 52.6 | 55.7 | 50.7 |
| 2022-10-28 | 18.16 (+0.41) | 0.04 (+0.01) | 0.83 (+0.04) | 3760 | 11.69 | 20 | 0.06 | 336 | 1.04 | 32175 | 52.8 | 54.6 | 56.3 | 52.6 |
| 2022-10-21 | 17.75 (+0.5) | 0.03 (0.0) | 0.79 (-0.01) | 2469 | 7.67 | 63 | 0.2 | -65 | 0.2 | 32184 | 53.0 | 53.1 | 55.6 | 50.2 |
| 2022-10-14 | 17.25 (-0.91) | 0.03 (0.0) | 0.8 (-0.08) | -2217 | 6.15 | 2 | 0.01 | -598 | 1.66 | 36063 | 54.0 | 57.8 | 58.4 | 51.3 |
| 2022-10-07 | 18.16 (+1.13) | 0.03 (0.0) | 0.88 (+0.1) | 8597 | 16.47 | 31 | 0.06 | 771 | 1.48 | 52185 | 58.9 | 51.3 | 59.5 | 51.3 |
| 2022-09-30 | 17.03 (+0.21) | 0.03 (0.0) | 0.78 (-0.04) | 93 | 0.19 | 2 | 0.0 | -306 | 0.63 | 48617 | 51.7 | 57.9 | 57.9 | 48.9 |
| 2022-09-23 | 16.82 (-0.44) | 0.03 (0.0) | 0.82 (+0.02) | -3323 | 3.82 | 2 | 0.0 | 89 | 0.1 | 86960 | 57.9 | 58.9 | 60.9 | 55.1 |
| 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 | |||
| 2022-09-16 | 17.26 (-0.05) | 0.03 (0.0) | 0.8 (+0.03) | -3947 | 5.11 | 1 | 0.0 | 271 | 0.35 | 77240 | 59.1 | 53.2 | 59.3 | 53.2 |
| 2022-09-08 | 17.31 (-0.19) | 0.03 (-0.03) | 0.77 (-0.01) | -650 | 1.82 | -208 | 0.58 | -56 | 0.16 | 35684 | 52.7 | 54.3 | 56.2 | 52.2 |
| 2022-09-02 | 17.5 (+0.26) | 0.06 (-0.03) | 0.78 (-0.05) | 1363 | 3.02 | -298 | 0.66 | -383 | 0.85 | 45172 | 54.1 | 59.3 | 59.4 | 53.7 |
| 2022-08-26 | 17.24 (-1.01) | 0.09 (-0.03) | 0.83 (-0.04) | -8945 | 22.66 | -202 | 0.51 | -298 | 0.75 | 39472 | 62.6 | 67.1 | 67.1 | 61.7 |
| 2022-08-19 | 18.25 (-0.95) | 0.12 (0.0) | 0.87 (0.0) | -8600 | 20.7 | -13 | 0.03 | 7 | 0.02 | 41536 | 68.1 | 69.0 | 70.2 | 67.3 |
| 2022-08-12 | 19.2 (-0.07) | 0.12 (-0.04) | 0.87 (+0.02) | -234 | 0.87 | -285 | 1.05 | 133 | 0.49 | 27038 | 68.6 | 67.5 | 69.0 | 65.7 |
| 2022-08-05 | 19.27 (+0.07) | 0.16 (-0.03) | 0.85 (-0.02) | 1669 | 5.51 | -210 | 0.69 | -175 | 0.58 | 30273 | 67.5 | 68.8 | 69.0 | 65.2 |
| 2022-07-29 | 19.2 (+0.18) | 0.19 (-0.05) | 0.87 (-0.02) | 2113 | 7.22 | -403 | 1.38 | -161 | 0.55 | 29276 | 68.6 | 69.2 | 69.8 | 66.4 |
| 2022-07-22 | 19.02 (-0.21) | 0.24 (-0.08) | 0.89 (+0.06) | -2659 | 4.08 | -587 | 0.9 | 452 | 0.69 | 65143 | 69.5 | 66.2 | 71.8 | 65.6 |
| 2022-07-15 | 19.23 (+0.22) | 0.32 (-0.13) | 0.83 (0.0) | 3827 | 12.03 | -975 | 3.06 | -12 | 0.04 | 31814 | 65.3 | 67.4 | 67.8 | 63.0 |
| 2022-07-08 | 19.01 (-0.28) | 0.45 (-0.03) | 0.83 (+0.05) | -4593 | 5.57 | -230 | 0.28 | 393 | 0.48 | 82507 | 67.1 | 62.8 | 68.2 | 61.0 |
| 2022-07-01 | 19.29 (-0.17) | 0.48 (+0.17) | 0.78 (-0.03) | -3214 | 3.4 | 1268 | 1.34 | -199 | 0.21 | 94490 | 61.8 | 68.6 | 73.4 | 61.4 |
| 2022-06-24 | 19.46 (+0.96) | 0.31 (-1.99) | 0.81 (+0.03) | 8611 | 7.19 | -14890 | 12.43 | 221 | 0.18 | 119770 | 66.8 | 79.4 | 79.4 | 65.9 |
| 2022-06-17 | 18.5 (-0.48) | 2.3 (-0.96) | 0.78 (-0.02) | -7003 | 7.83 | -7179 | 8.03 | -193 | 0.22 | 89455 | 78.6 | 88.5 | 89.8 | 78.5 |
| 2022-06-10 | 18.98 (-1.12) | 3.26 (-0.64) | 0.8 (-0.18) | -7719 | 7.36 | -4773 | 4.55 | -1279 | 1.22 | 104897 | 91.0 | 104.0 | 107.5 | 88.9 |
| 2022-06-02 | 20.1 (+1.56) | 3.9 (+0.12) | 0.98 (+0.02) | 12144 | 17.64 | 915 | 1.33 | 103 | 0.15 | 68836 | 103.5 | 98.0 | 104.5 | 96.1 |
| 2022-05-27 | 18.54 (-1.66) | 3.78 (+0.37) | 0.96 (+0.06) | -13817 | 9.21 | 2776 | 1.85 | 472 | 0.31 | 150103 | 97.5 | 95.4 | 101.5 | 95.4 |
| 2022-05-20 | 20.2 (-0.84) | 3.41 (-0.37) | 0.9 (+0.04) | -5862 | 5.9 | -2749 | 2.77 | 294 | 0.3 | 99324 | 93.6 | 95.5 | 96.5 | 89.7 |
| 2022-05-13 | 21.04 (-1.48) | 3.78 (+0.02) | 0.86 (-0.12) | -9905 | 6.25 | 116 | 0.07 | -933 | 0.59 | 158387 | 94.6 | 108.0 | 109.0 | 94.0 |
| 2022-05-06 | 22.52 (+2.89) | 3.76 (+0.66) | 0.98 (+0.1) | 21202 | 13.44 | 4954 | 3.14 | 768 | 0.49 | 157794 | 108.0 | 92.2 | 108.0 | 90.1 |
| 2022-04-29 | 19.63 (-0.45) | 3.1 (-0.58) | 0.88 (-0.07) | -2952 | 2.73 | -4378 | 4.04 | -524 | 0.48 | 108267 | 92.2 | 95.1 | 95.2 | 81.9 |
| 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 | |||
| 2022-04-22 | 20.08 (-0.27) | 3.68 (+0.41) | 0.95 (+0.14) | -2721 | 1.12 | 3077 | 1.26 | 1030 | 0.42 | 243608 | 97.8 | 100.5 | 107.0 | 95.0 |
| 2022-04-15 | 20.35 (+0.46) | 3.27 (+0.6) | 0.81 (+0.07) | 3394 | 4.2 | 4526 | 5.6 | 551 | 0.68 | 80783 | 99.3 | 89.0 | 100.0 | 86.7 |
| 2022-04-08 | 19.89 (-0.04) | 2.67 (+0.09) | 0.74 (+0.01) | -448 | 2.5 | 617 | 3.45 | 61 | 0.34 | 17890 | 88.5 | 86.5 | 88.8 | 84.8 |
| 2022-04-01 | 19.93 (-0.03) | 2.58 (0.0) | 0.73 (-0.02) | -288 | 1.12 | 91 | 0.35 | -135 | 0.53 | 25689 | 87.5 | 84.1 | 87.6 | 83.3 |
| 2022-03-25 | 19.96 (-0.65) | 2.58 (+0.01) | 0.75 (0.0) | -5025 | 19.4 | 84 | 0.32 | -6 | 0.02 | 25897 | 84.7 | 88.9 | 88.9 | 83.0 |
| 2022-03-18 | 20.61 (-0.3) | 2.57 (+0.03) | 0.75 (-0.12) | -2227 | 2.75 | 235 | 0.29 | -918 | 1.13 | 80940 | 88.3 | 100.0 | 103.0 | 86.8 |
| 2022-03-11 | 20.91 (+2.96) | 2.54 (+0.1) | 0.87 (+0.01) | 21767 | 17.52 | 698 | 0.56 | 68 | 0.05 | 124222 | 99.5 | 90.9 | 101.0 | 84.1 |
| 2022-03-04 | 17.95 (+1.38) | 2.44 (-0.02) | 0.86 (+0.04) | 10590 | 0 | -92 | 0 | 324 | 0 | 0 | ||||
| 2022-02-25 | 16.57 (+0.96) | 2.46 (+0.05) | 0.82 (-0.06) | 6594 | 0 | 366 | 0 | -432 | 0 | 0 | ||||
| 2022-02-18 | 15.61 (+1.98) | 2.41 (+0.01) | 0.88 (+0.05) | 15396 | 0 | 19 | 0 | 366 | 0 | 0 | ||||
| 2022-02-11 | 13.63 (+1.17) | 2.4 (+0.01) | 0.83 (+0.13) | 10437 | 0 | 102 | 0 | 994 | 0 | 0 | ||||
| 2022-01-26 | 12.46 (-0.4) | 2.39 (+0.21) | 0.7 (-0.03) | -2661 | 0 | 1575 | 0 | -226 | 0 | 0 | ||||
| 2022-01-21 | 12.86 (+0.59) | 2.18 (+0.18) | 0.73 (-0.01) | 4727 | 0 | 1339 | 0 | -98 | 0 | 0 | ||||
| 2022-01-14 | 12.27 (+0.15) | 2.0 (+0.23) | 0.74 (-0.02) | 835 | 0 | 1681 | 0 | -171 | 0 | 0 | ||||
| 2022-01-07 | 12.12 (-0.01) | 1.77 (+0.17) | 0.76 (0.0) | -142 | 0 | 1318 | 0 | 20 | 0 | 0 | ||||
| 2021-12-30 | 12.13 (+0.14) | 1.6 (+0.05) | 0.76 (0.0) | 1187 | 6.04 | 339 | 1.73 | -7 | 0.04 | 19648 | 81.6 | 83.3 | 84.3 | 81.2 |
| 2021-12-24 | 11.99 (-0.55) | 1.55 (+0.74) | 0.76 (-0.01) | -3186 | 5.16 | 5541 | 8.98 | -43 | 0.07 | 61703 | 82.8 | 85.1 | 85.5 | 81.5 |
| 2021-12-17 | 12.54 (+2.09) | 0.81 (+0.8) | 0.77 (+0.06) | 13992 | 12.0 | 5953 | 5.11 | 402 | 0.34 | 116591 | 83.4 | 73.6 | 86.1 | 70.0 |
| 2021-12-10 | 10.45 (-0.41) | 0.01 (0.0) | 0.71 (+0.01) | -4595 | 9.28 | 0 | 0.0 | 99 | 0.2 | 49522 | 72.6 | 74.0 | 78.8 | 72.1 |
| 2021-12-03 | 10.86 (+0.12) | 0.01 (0.0) | 0.7 (+0.02) | 1384 | 3.44 | 0 | 0.0 | 170 | 0.42 | 40212 | 73.0 | 67.5 | 76.9 | 67.4 |
| 2021-11-26 | 10.74 (+0.23) | 0.01 (0.0) | 0.68 (0.0) | 2080 | 6.51 | 0 | 0.0 | -3 | 0.01 | 31964 | 69.8 | 70.0 | 74.7 | 69.7 |
| 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 | |||
| 2021-11-19 | 10.51 (-0.5) | 0.01 (0.0) | 0.68 (-0.02) | -2495 | 8.21 | -1 | 0.0 | -199 | 0.65 | 30393 | 69.5 | 73.2 | 73.5 | 69.5 |
| 2021-11-12 | 11.01 (+0.64) | 0.01 (0.0) | 0.7 (+0.02) | 5668 | 6.17 | 0 | 0.0 | 204 | 0.22 | 91901 | 90.5 | 71.3 | 93.8 | 69.4 |
| 2021-11-05 | 10.37 (-0.67) | 0.01 (0.0) | 0.68 (0.0) | -3543 | 3.16 | 45 | 0.04 | -32 | 0.03 | 111950 | 82.0 | 66.0 | 86.5 | 65.5 |
| 2021-10-29 | 11.04 (+0.13) | 0.01 (0.0) | 0.68 (0.0) | 976 | 1.84 | 0 | 0.0 | 10 | 0.02 | 52927 | 67.7 | 66.6 | 69.8 | 63.8 |
| 2021-10-22 | 10.91 (+0.49) | 0.01 (0.0) | 0.68 (+0.03) | 6377 | 13.46 | 0 | 0.0 | 218 | 0.46 | 47378 | 68.2 | 67.1 | 71.5 | 64.0 |
| 2021-10-15 | 10.42 (+0.08) | 0.01 (0.0) | 0.65 (-0.05) | -726 | 1.7 | -30 | 0.07 | -342 | 0.8 | 42713 | 68.1 | 74.3 | 75.0 | 65.6 |
| 2021-10-08 | 10.34 (+0.4) | 0.01 (0.0) | 0.7 (-0.03) | 1883 | 2.21 | -30 | 0.04 | -266 | 0.31 | 85265 | 76.3 | 75.6 | 77.8 | 67.0 |
| 2021-10-01 | 9.94 (-0.57) | 0.01 (+0.01) | 0.73 (-0.05) | -3883 | 5.54 | 0 | 0.0 | -342 | 0.49 | 70126 | 74.4 | 81.2 | 82.8 | 73.6 |
| 2021-09-24 | 10.51 (+0.46) | 0.0 (-0.03) | 0.78 (0.0) | 2885 | 12.2 | -215 | 0.91 | 2 | 0.01 | 23642 | 81.2 | 78.6 | 81.9 | 77.7 |
| 2021-09-17 | 10.05 (+0.13) | 0.03 (0.0) | 0.78 (0.0) | 1033 | 1.86 | -1 | 0.0 | -15 | 0.03 | 55436 | 80.0 | 80.9 | 82.2 | 77.4 |
| 2021-09-10 | 9.92 (+0.11) | 0.03 (0.0) | 0.78 (-0.03) | 1705 | 1.99 | 0 | 0.0 | -198 | 0.23 | 85477 | 78.8 | 81.3 | 83.8 | 77.2 |
| 2021-09-03 | 9.81 (+0.43) | 0.03 (0.0) | 0.81 (-0.03) | 2021 | 1.49 | 29 | 0.02 | -274 | 0.2 | 135583 | 81.3 | 90.1 | 93.8 | 79.6 |
| 2021-08-27 | 9.38 (+0.57) | 0.03 (+0.01) | 0.84 (+0.03) | 4345 | 2.18 | 32 | 0.02 | 263 | 0.13 | 199457 | 88.8 | 83.1 | 94.1 | 82.7 |
| 2021-08-20 | 8.81 (+0.05) | 0.02 (0.0) | 0.81 (+0.04) | -1145 | 0.86 | 1 | 0.0 | 314 | 0.24 | 132795 | 79.4 | 76.3 | 84.5 | 73.5 |
| 2021-08-13 | 8.76 (-0.43) | 0.02 (0.0) | 0.77 (+0.02) | -4501 | 5.67 | 0 | 0.0 | 95 | 0.12 | 79324 | 76.1 | 82.2 | 84.2 | 74.0 |
| 2021-08-06 | 9.19 (-0.03) | 0.02 (0.0) | 0.75 (+0.01) | -857 | 0.77 | 0 | 0.0 | 98 | 0.09 | 111108 | 82.0 | 78.6 | 86.5 | 75.4 |
| 2021-07-30 | 9.22 (-0.78) | 0.02 (0.0) | 0.74 (-0.01) | -6188 | 3.98 | 0 | 0.0 | -39 | 0.03 | 155343 | 78.0 | 82.1 | 84.4 | 73.0 |
| 2021-07-23 | 10.0 (+1.13) | 0.02 (-0.01) | 0.75 (+0.01) | 9229 | 6.87 | -54 | 0.04 | 71 | 0.05 | 134399 | 81.6 | 87.9 | 89.4 | 76.0 |
| 2021-07-16 | 8.87 (+0.37) | 0.03 (-0.12) | 0.74 (-0.01) | 4047 | 1.66 | -894 | 0.37 | -79 | 0.03 | 243525 | 88.0 | 98.5 | 101.0 | 81.6 |
| 2021-07-09 | 8.5 (+0.02) | 0.15 (-0.3) | 0.75 (-0.04) | 1829 | 0.53 | -2253 | 0.65 | -291 | 0.08 | 346164 | 95.0 | 108.0 | 110.5 | 91.1 |
| 2021-07-02 | 8.48 (-0.2) | 0.45 (+0.03) | 0.79 (-0.08) | -2039 | 0.28 | 184 | 0.03 | -605 | 0.08 | 721943 | 109.5 | 104.0 | 121.0 | 100.0 |
| 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 | |||
| 2021-06-25 | 8.68 (-0.6) | 0.42 (-1.28) | 0.87 (+0.06) | -2566 | 0.34 | -9573 | 1.25 | 388 | 0.05 | 763363 | 102.0 | 90.5 | 105.0 | 86.5 |
| 2021-06-18 | 9.28 (-0.03) | 1.7 (-0.47) | 0.81 (+0.15) | -2 | 0.0 | -3466 | 1.08 | 1180 | 0.37 | 322071 | 82.5 | 72.5 | 82.5 | 71.0 |
| 2021-06-11 | 9.31 (+0.67) | 2.17 (-0.05) | 0.66 (-0.01) | 3751 | 1.47 | -381 | 0.15 | -74 | 0.03 | 254944 | 70.5 | 70.0 | 73.2 | 63.4 |
| 2021-06-04 | 8.64 (-0.16) | 2.22 (+0.09) | 0.67 (-0.11) | -596 | 0.14 | 668 | 0.15 | -843 | 0.2 | 431796 | 70.2 | 69.5 | 80.8 | 66.3 |
| 2021-05-28 | 8.8 (+0.24) | 2.13 (-0.57) | 0.78 (-0.05) | 937 | 0.27 | -4257 | 1.21 | -357 | 0.1 | 350373 | 68.6 | 68.1 | 74.4 | 63.2 |
| 2021-05-21 | 8.56 (-0.98) | 2.7 (-0.05) | 0.83 (+0.19) | -7313 | 2.51 | -326 | 0.11 | 1372 | 0.47 | 291390 | 67.7 | 54.2 | 69.0 | 53.2 |
| 2021-05-14 | 9.54 (+1.04) | 2.75 (+0.84) | 0.64 (-0.08) | 9159 | 4.18 | 6256 | 2.85 | -569 | 0.26 | 219358 | 59.6 | 69.9 | 80.2 | 53.1 |
| 2021-05-07 | 8.5 (+0.41) | 1.91 (+0.04) | 0.72 (-0.08) | 4517 | 5.22 | 271 | 0.31 | -561 | 0.65 | 86500 | 68.3 | 71.5 | 77.7 | 60.0 |
| 2021-04-29 | 8.09 (+0.39) | 1.87 (-0.01) | 0.8 (+0.02) | 5379 | 6.47 | -29 | 0.03 | 133 | 0.16 | 83189 | 70.8 | 58.6 | 71.0 | 57.0 |
| 2021-04-23 | 7.7 (-0.5) | 1.88 (+1.36) | 0.78 (+0.05) | -8403 | 2.49 | 10130 | 3.0 | 349 | 0.1 | 337432 | 58.6 | 44.2 | 59.2 | 44.15 |
| 2021-04-16 | 8.2 (+0.29) | 0.52 (+0.01) | 0.73 (+0.19) | 1864 | 2.21 | 55 | 0.07 | 1412 | 1.67 | 84347 | 42.75 | 37.95 | 42.75 | 36.7 |
| 2021-04-09 | 7.91 (+0.61) | 0.51 (+0.48) | 0.54 (-0.05) | 272 | 0.29 | 3591 | 3.79 | -341 | 0.36 | 94797 | 37.55 | 36.95 | 40.85 | 36.65 |
| 2021-04-01 | 7.3 (-0.26) | 0.03 (0.0) | 0.59 (+0.03) | -3161 | 4.16 | 119 | 0.16 | 184 | 0.24 | 76017 | 36.45 | 32.65 | 37.0 | 32.3 |
| 2021-03-26 | 7.56 (+0.04) | 0.03 (0.0) | 0.56 (+0.1) | 86 | 0.18 | 5 | 0.01 | 790 | 1.63 | 48390 | 32.35 | 32.5 | 33.75 | 30.55 |
| 2021-03-19 | 7.52 (-0.18) | 0.03 (0.0) | 0.46 (+0.02) | -1581 | 3.73 | 4 | 0.01 | 86 | 0.2 | 42375 | 32.0 | 29.3 | 32.5 | 29.3 |
| 2021-03-12 | 7.7 (+0.9) | 0.03 (0.0) | 0.44 (-0.02) | 7120 | 33.6 | 1 | 0.0 | -76 | 0.36 | 21192 | 29.05 | 28.2 | 29.2 | 27.95 |
| 2021-03-05 | 6.8 (+0.09) | 0.03 (0.0) | 0.46 (-0.04) | 434 | 0 | 9 | 0 | -350 | 0 | 0 | ||||
| 2021-02-26 | 6.71 (+0.99) | 0.03 (0.0) | 0.5 (-0.04) | 7741 | 0 | 5 | 0 | -254 | 0 | 0 | ||||
| 2021-02-19 | 5.72 (+0.09) | 0.03 (0.0) | 0.54 (-0.01) | 1372 | 0 | 3 | 0 | -78 | 0 | 0 | ||||
| 2021-02-05 | 5.63 (-0.12) | 0.03 (0.0) | 0.55 (-0.01) | 525 | 0 | 0 | 0 | -84 | 0 | 0 | ||||
| 2021-01-29 | 5.75 (-0.17) | 0.03 (0.0) | 0.56 (-0.01) | -1668 | 0 | 2 | 0 | -90 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 5.92 (-0.14) | 0.03 (0.0) | 0.57 (-0.02) | -846 | 0 | 1 | 0 | -187 | 0 | 0 | ||||
| 2021-01-15 | 6.06 (-0.07) | 0.03 (0.0) | 0.59 (+0.01) | -1706 | 0 | 2 | 0 | 103 | 0 | 0 | ||||
| 2021-01-08 | 6.13 (+0.29) | 0.03 (0.0) | 0.58 (0.0) | 1888 | 0 | 1 | 0 | 25 | 0 | 0 | ||||
| 2020-12-31 | 5.84 (+0.03) | 0.03 (+0.01) | 0.58 (+0.01) | 56 | 0.28 | 0 | 0.0 | 21 | 0.1 | 20337 | 24.45 | 24.4 | 25.8 | 24.3 |
| 2020-12-25 | 5.81 (-0.38) | 0.02 (0.0) | 0.57 (-0.02) | -3639 | 9.59 | 1 | 0.0 | -98 | 0.26 | 37933 | 24.25 | 24.05 | 25.6 | 23.3 |
| 2020-12-18 | 6.19 (+0.02) | 0.02 (0.0) | 0.59 (+0.04) | 1166 | 7.64 | 0 | 0.0 | 278 | 1.82 | 15253 | 23.75 | 22.45 | 24.1 | 22.4 |
| 2020-12-11 | 6.17 (+0.02) | 0.02 (0.0) | 0.55 (0.0) | 59 | 0.5 | 2 | 0.02 | 27 | 0.23 | 11770 | 22.35 | 22.3 | 23.3 | 21.9 |
| 2020-12-04 | 6.15 (-0.06) | 0.02 (0.0) | 0.55 (0.0) | -360 | 6.42 | 1 | 0.02 | -13 | 0.23 | 5610 | 22.2 | 23.0 | 23.05 | 22.15 |
| 2020-11-27 | 6.21 (+0.08) | 0.02 (0.0) | 0.55 (0.0) | 1218 | 17.9 | 1 | 0.01 | -19 | 0.28 | 6806 | 22.95 | 22.35 | 22.95 | 22.2 |
| 2020-11-20 | 6.13 (+0.08) | 0.02 (0.0) | 0.55 (+0.01) | 778 | 14.56 | 0 | 0.0 | 56 | 1.05 | 5343 | 22.3 | 21.85 | 22.3 | 21.65 |
| 2020-11-13 | 6.05 (+0.09) | 0.02 (0.0) | 0.54 (+0.01) | 866 | 15.0 | 0 | 0.0 | 69 | 1.2 | 5772 | 21.8 | 21.2 | 22.0 | 21.2 |
| 2020-11-06 | 5.96 (-0.02) | 0.02 (0.0) | 0.53 (-0.01) | -288 | 8.33 | 0 | 0.0 | -17 | 0.49 | 3458 | 21.15 | 21.1 | 21.25 | 20.95 |
| 2020-10-30 | 5.98 (-0.11) | 0.02 (0.0) | 0.54 (-0.02) | -705 | 16.67 | 0 | 0.0 | -171 | 4.04 | 4229 | 21.2 | 21.65 | 22.05 | 21.1 |
| 2020-10-23 | 6.09 (-0.01) | 0.02 (0.0) | 0.56 (-0.02) | -103 | 3.61 | 0 | 0.0 | -113 | 3.96 | 2852 | 21.6 | 21.95 | 21.95 | 21.4 |
| 2020-10-16 | 6.1 (-0.04) | 0.02 (0.0) | 0.58 (0.0) | -285 | 8.48 | 0 | 0.0 | -58 | 1.73 | 3359 | 21.7 | 22.2 | 22.2 | 21.65 |
| 2020-10-08 | 6.14 (+0.06) | 0.02 (0.0) | 0.58 (-0.01) | 474 | 11.32 | 1 | 0.02 | -30 | 0.72 | 4188 | 22.2 | 22.15 | 22.7 | 22.0 |
| 2020-09-30 | 6.08 (+0.06) | 0.02 (-0.01) | 0.59 (0.0) | 515 | 19.14 | 0 | 0.0 | -3 | 0.11 | 2691 | 21.8 | 21.8 | 22.05 | 21.6 |
| 2020-09-25 | 6.02 (-0.18) | 0.03 (0.0) | 0.59 (-0.02) | -1247 | 18.78 | -1 | 0.02 | -154 | 2.32 | 6639 | 21.55 | 22.35 | 22.6 | 21.2 |
| 2020-09-18 | 6.2 (-0.18) | 0.03 (0.0) | 0.61 (0.0) | -917 | 16.25 | -1 | 0.02 | -9 | 0.16 | 5644 | 22.35 | 22.3 | 22.4 | 21.85 |
| 2020-09-11 | 6.38 (-0.02) | 0.03 (0.0) | 0.61 (0.0) | 286 | 3.42 | 1 | 0.01 | -16 | 0.19 | 8372 | 22.3 | 22.9 | 23.55 | 22.2 |
| 2020-09-04 | 6.4 (+0.05) | 0.03 (0.0) | 0.61 (-0.01) | 229 | 2.83 | 0 | 0.0 | -101 | 1.25 | 8104 | 22.8 | 22.95 | 23.45 | 22.65 |
| 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 | |||
| 2020-08-28 | 6.35 (+0.09) | 0.03 (0.0) | 0.62 (-0.01) | 448 | 8.05 | -2 | 0.04 | -14 | 0.25 | 5568 | 22.85 | 22.35 | 23.15 | 22.1 |
| 2020-08-21 | 6.26 (-0.06) | 0.03 (0.0) | 0.63 (+0.01) | -338 | 4.06 | 0 | 0.0 | 48 | 0.58 | 8335 | 22.25 | 23.35 | 23.4 | 21.6 |
| 2020-08-14 | 6.32 (+0.04) | 0.03 (0.0) | 0.62 (-0.03) | 786 | 11.95 | 1 | 0.02 | -260 | 3.95 | 6576 | 23.1 | 22.2 | 23.25 | 22.2 |
| 2020-08-07 | 6.28 (-0.18) | 0.03 (0.0) | 0.65 (0.0) | -1720 | 28.7 | 0 | 0.0 | 75 | 1.25 | 5994 | 22.25 | 21.6 | 22.65 | 21.15 |
| 2020-07-31 | 6.46 (-0.14) | 0.03 (0.0) | 0.65 (-0.01) | -1815 | 23.95 | -4 | 0.05 | -147 | 1.94 | 7579 | 21.6 | 22.2 | 22.25 | 20.8 |
| 2020-07-24 | 6.6 (+0.02) | 0.03 (0.0) | 0.66 (-0.02) | -356 | 7.79 | -10 | 0.22 | -26 | 0.57 | 4572 | 22.25 | 22.7 | 23.25 | 22.2 |
| 2020-07-17 | 6.58 (-0.04) | 0.03 (0.0) | 0.68 (-0.01) | -825 | 21.51 | -5 | 0.13 | -18 | 0.47 | 3836 | 22.7 | 22.95 | 23.05 | 22.65 |
| 2020-07-10 | 6.62 (-0.2) | 0.03 (0.0) | 0.69 (0.0) | -2746 | 24.63 | -7 | 0.06 | 7 | 0.06 | 11148 | 22.85 | 23.6 | 23.85 | 22.65 |
| 2020-07-03 | 6.82 (-0.04) | 0.03 (0.0) | 0.69 (-0.01) | 132 | 1.02 | -3 | 0.02 | -96 | 0.74 | 12921 | 25.2 | 24.5 | 25.4 | 24.25 |
| 2020-06-24 | 6.86 (-0.18) | 0.03 (0.0) | 0.7 (-0.01) | -1259 | 17.03 | -1 | 0.01 | -55 | 0.74 | 7394 | 29.6 | 24.9 | 29.75 | 24.6 |
| 2020-06-19 | 7.04 (+0.08) | 0.03 (0.0) | 0.71 (-0.03) | 870 | 5.64 | 0 | 0.0 | -273 | 1.77 | 15412 | 25.0 | 23.55 | 25.2 | 23.3 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-21 | 11.72 (-0.66) | 13.34 (+0.99) | 0.95 (+0.31) | -8452 | 0 | 7449 | 0 | 2306 | 0 | 0 | ||||
| 2025-01-22 | 12.38 (-2.04) | 12.35 (+0.82) | 0.64 (-0.03) | -13956 | 0 | 4527 | 0 | -201 | 0 | 0 | ||||
| 2024-12-31 | 14.42 (-10.01) | 11.53 (+8.6) | 0.67 (+0.01) | -83530 | 46.38 | 64236 | 35.67 | 9 | 0.0 | 180090 | 67.5 | 75.3 | 75.5 | 63.4 |
| 2024-11-29 | 24.43 (+1.93) | 2.93 (+0.16) | 0.66 (-0.08) | 15044 | 14.8 | 1186 | 1.17 | -594 | 0.58 | 101678 | 74.5 | 73.2 | 82.3 | 72.8 |
| 2024-10-30 | 22.5 (+0.07) | 2.77 (+1.21) | 0.74 (-0.11) | 748 | 0.78 | 8737 | 9.12 | -761 | 0.79 | 95839 | 73.4 | 77.7 | 79.5 | 70.5 |
| 2024-09-30 | 22.43 (+1.7) | 1.56 (-0.58) | 0.85 (+0.09) | 12345 | 0 | -4287 | 0 | 665 | 0 | 0 | ||||
| 2024-08-30 | 20.73 (+0.67) | 2.14 (-0.07) | 0.76 (-0.07) | 4964 | 0 | -567 | 0 | -528 | 0 | 0 | ||||
| 2024-07-31 | 20.06 (+2.09) | 2.21 (-0.56) | 0.83 (-0.07) | 18680 | 0 | -2535 | 0 | -576 | 0 | 0 | ||||
| 2024-06-28 | 17.97 (+0.52) | 2.77 (-1.57) | 0.9 (-0.24) | 5121 | 0 | -11754 | 0 | -1757 | 0 | 0 | ||||
| 2024-05-31 | 17.45 (+2.68) | 4.34 (+0.9) | 1.14 (+0.12) | 16769 | 0 | 6689 | 0 | 861 | 0 | 0 | ||||
| 2024-04-30 | 14.77 (+1.44) | 3.44 (+1.78) | 1.02 (+0.16) | 9350 | 0 | 13099 | 0 | 1205 | 0 | 0 | ||||
| 2024-03-29 | 13.33 (+1.49) | 1.66 (-0.03) | 0.86 (-0.17) | 11333 | 0 | -272 | 0 | -1227 | 0 | 0 | ||||
| 2024-02-29 | 11.84 (+2.44) | 1.69 (+0.45) | 1.03 (+0.28) | 21202 | 0 | 3331 | 0 | 2095 | 0 | 0 | ||||
| 2024-01-31 | 9.4 (+0.96) | 1.24 (+0.08) | 0.75 (-0.27) | 12539 | 0 | 912 | 0 | -2036 | 0 | 0 | ||||
| 2023-12-29 | 8.44 (-0.25) | 1.16 (+0.92) | 1.02 (+0.13) | -1727 | 0.65 | 6843 | 2.57 | 946 | 0.36 | 266320 | 52.0 | 49.2 | 57.6 | 49.2 |
| 2023-11-30 | 8.69 (-0.24) | 0.24 (+0.03) | 0.89 (+0.17) | 797 | 0.74 | 253 | 0.23 | 1290 | 1.2 | 107686 | 48.5 | 41.95 | 51.2 | 41.4 |
| 2023-10-31 | 8.93 (-1.43) | 0.21 (-0.46) | 0.72 (-0.08) | -11937 | 12.99 | 28 | 0.03 | -618 | 0.67 | 91870 | 41.7 | 48.5 | 49.85 | 41.7 |
| 2023-09-28 | 10.36 (+2.5) | 0.67 (-4.4) | 0.8 (+0.16) | 31160 | 0 | -32863 | 0 | 1189 | 0 | 0 | ||||
| 2023-08-31 | 7.86 (-1.23) | 5.07 (+0.12) | 0.64 (-0.22) | -13452 | 0 | 873 | 0 | -1611 | 0 | 0 | ||||
| 2023-07-31 | 9.09 (+1.47) | 4.95 (-2.27) | 0.86 (-0.3) | 10295 | 0 | -18519 | 0 | -2251 | 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 | |||
| 2023-06-30 | 7.62 (-0.38) | 7.22 (-0.22) | 1.16 (-0.11) | -12807 | 0 | -1674 | 0 | -789 | 0 | 0 | ||||
| 2023-05-31 | 8.0 (-1.69) | 7.44 (-0.42) | 1.27 (+0.18) | -9138 | 0 | -3220 | 0 | 1309 | 0 | 0 | ||||
| 2023-04-28 | 9.69 (-0.12) | 7.86 (-0.38) | 1.09 (+0.03) | -4895 | 0 | -2792 | 0 | 243 | 0 | 0 | ||||
| 2023-03-31 | 9.81 (-2.11) | 8.24 (+0.2) | 1.06 (-0.03) | -11983 | 0 | 2364 | 0 | -201 | 0 | 0 | ||||
| 2023-02-24 | 11.92 (+0.99) | 8.04 (+0.29) | 1.09 (+0.08) | 10325 | 0 | 2189 | 0 | 557 | 0 | 0 | ||||
| 2023-01-31 | 10.93 (-0.4) | 7.75 (+0.34) | 1.01 (-0.01) | -4767 | 0 | 2600 | 0 | -48 | 0 | 0 | ||||
| 2022-12-30 | 11.33 (-7.46) | 7.41 (+7.37) | 1.02 (+0.03) | -57511 | 17.56 | 54665 | 16.69 | 237 | 0.07 | 327521 | 61.4 | 63.0 | 67.3 | 57.4 |
| 2022-11-30 | 18.79 (+1.0) | 0.04 (0.0) | 0.99 (+0.15) | 5077 | 2.96 | 26 | 0.02 | 1107 | 0.64 | 171640 | 61.9 | 52.0 | 61.9 | 50.7 |
| 2022-10-31 | 17.79 (+0.76) | 0.04 (+0.01) | 0.84 (+0.06) | 11009 | 6.95 | 116 | 0.07 | 468 | 0.3 | 158349 | 52.3 | 51.3 | 59.5 | 50.2 |
| 2022-09-30 | 17.03 (-0.27) | 0.03 (-0.02) | 0.78 (-0.02) | -6689 | 0 | -195 | 0 | -194 | 0 | 0 | ||||
| 2022-08-31 | 17.3 (-1.9) | 0.05 (-0.14) | 0.8 (-0.07) | -15885 | 0 | -1016 | 0 | -524 | 0 | 0 | ||||
| 2022-07-29 | 19.2 (+0.11) | 0.19 (-0.29) | 0.87 (+0.08) | -29 | 0 | -2194 | 0 | 593 | 0 | 0 | ||||
| 2022-06-30 | 19.09 (+0.47) | 0.48 (-3.35) | 0.79 (-0.16) | 928 | 0 | -24996 | 0 | -1168 | 0 | 0 | ||||
| 2022-05-31 | 18.62 (-1.01) | 3.83 (+0.73) | 0.95 (+0.07) | -7774 | 0 | 5433 | 0 | 501 | 0 | 0 | ||||
| 2022-04-29 | 19.63 (-0.16) | 3.1 (+0.53) | 0.88 (+0.15) | -1626 | 0 | 3914 | 0 | 1129 | 0 | 0 | ||||
| 2022-03-31 | 19.79 (+3.22) | 2.57 (+0.11) | 0.73 (-0.09) | 23716 | 0 | 944 | 0 | -678 | 0 | 0 | ||||
| 2022-02-25 | 16.57 (+4.11) | 2.46 (+0.07) | 0.82 (+0.12) | 32427 | 0 | 487 | 0 | 928 | 0 | 0 | ||||
| 2022-01-26 | 12.46 (+0.33) | 2.39 (+0.79) | 0.7 (-0.06) | 2759 | 0 | 5913 | 0 | -475 | 0 | 0 | ||||
| 2021-12-30 | 12.13 (+0.8) | 1.6 (+1.59) | 0.76 (+0.06) | 4355 | 1.58 | 11833 | 4.3 | 478 | 0.17 | 275278 | 81.6 | 73.1 | 86.1 | 70.0 |
| 2021-11-30 | 11.33 (+0.29) | 0.01 (0.0) | 0.7 (+0.02) | 6137 | 2.2 | 44 | 0.02 | 113 | 0.04 | 278609 | 73.1 | 66.0 | 93.8 | 65.5 |
| 2021-10-29 | 11.04 (+0.94) | 0.01 (0.0) | 0.68 (-0.09) | 6278 | 2.54 | -60 | 0.02 | -681 | 0.28 | 247624 | 67.7 | 79.9 | 79.9 | 63.8 |
| 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 | |||
| 2021-09-30 | 10.1 (+0.49) | 0.01 (-0.02) | 0.77 (-0.09) | 4496 | 0 | -216 | 0 | -650 | 0 | 0 | ||||
| 2021-08-31 | 9.61 (+0.39) | 0.03 (+0.01) | 0.86 (+0.12) | -661 | 0 | 62 | 0 | 894 | 0 | 0 | ||||
| 2021-07-30 | 9.22 (-0.39) | 0.02 (-0.41) | 0.74 (-0.1) | 21 | 0 | -3027 | 0 | -761 | 0 | 0 | ||||
| 2021-06-30 | 9.61 (+1.04) | 0.43 (-1.7) | 0.84 (+0.06) | 9493 | 0 | -12714 | 0 | 485 | 0 | 0 | ||||
| 2021-05-31 | 8.57 (+0.48) | 2.13 (+0.26) | 0.78 (-0.02) | 5251 | 0 | 1916 | 0 | -131 | 0 | 0 | ||||
| 2021-04-29 | 8.09 (+0.27) | 1.87 (+1.84) | 0.8 (+0.24) | -6114 | 0 | 13747 | 0 | 1724 | 0 | 0 | ||||
| 2021-03-31 | 7.82 (+1.11) | 0.03 (0.0) | 0.56 (+0.06) | 8124 | 0 | 138 | 0 | 463 | 0 | 0 | ||||
| 2021-02-26 | 6.71 (+0.96) | 0.03 (0.0) | 0.5 (-0.06) | 9638 | 0 | 8 | 0 | -416 | 0 | 0 | ||||
| 2021-01-29 | 5.75 (-0.09) | 0.03 (0.0) | 0.56 (-0.02) | -2332 | 0 | 6 | 0 | -149 | 0 | 0 | ||||
| 2020-12-31 | 5.84 (-0.31) | 0.03 (+0.01) | 0.58 (+0.03) | -2253 | 2.52 | 4 | 0.0 | 207 | 0.23 | 89232 | 24.45 | 22.45 | 25.8 | 21.9 |
| 2020-11-30 | 6.15 (+0.17) | 0.02 (0.0) | 0.55 (+0.01) | 2109 | 9.15 | 1 | 0.0 | 97 | 0.42 | 23054 | 22.4 | 21.1 | 23.05 | 20.95 |
| 2020-10-30 | 5.98 (-0.1) | 0.02 (0.0) | 0.54 (-0.05) | -619 | 4.23 | 1 | 0.01 | -372 | 2.54 | 14629 | 21.2 | 22.15 | 22.7 | 21.1 |
| 2020-09-30 | 6.08 (-0.33) | 0.02 (-0.01) | 0.59 (-0.04) | -1514 | 0 | -1 | 0 | -287 | 0 | 0 | ||||
| 2020-08-31 | 6.41 (-0.05) | 0.03 (0.0) | 0.63 (-0.02) | -444 | 0 | -1 | 0 | -147 | 0 | 0 | ||||
| 2020-07-31 | 6.46 (-0.3) | 0.03 (0.0) | 0.65 (-0.04) | -5143 | 0 | -29 | 0 | -234 | 0 | 0 | ||||
| 2020-06-30 | 6.76 (-0.3) | 0.03 (0.0) | 0.69 (+0.46) | 1701 | 0 | -6 | 0 | 3492 | 0 | 0 | ||||
| 2020-05-29 | 7.06 (-0.31) | 0.03 (0.0) | 0.23 (-0.64) | -2972 | 0 | 15 | 0 | -4414 | 0 | 0 | ||||
| 2020-04-30 | 7.37 (-0.15) | 0.03 (0.0) | 0.87 (+0.04) | -2771 | 0 | 0 | 0 | 225 | 0 | 0 | ||||
| 2020-03-31 | 7.52 () | 0.03 () | 0.83 () | -471 | 0 | 9 | 0 | -230 | 0 | 0 | ||||
