- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 25.21 (-0.33) | 9.15 (+0.16) | 9.51 (-0.04) | -9569 | 22.57 | 4634 | 10.93 | -1053 | 2.48 | 42402 | 111.5 | 111.5 | 112.0 | 109.0 |
| 2025-01-20 | 25.54 (+0.29) | 8.99 (+0.03) | 9.55 (+0.08) | 1580 | 1.74 | 664 | 0.73 | 2128 | 2.34 | 90927 | 112.5 | 110.0 | 114.5 | 108.5 |
| 2025-01-17 | 25.25 (-0.19) | 8.96 (+0.02) | 9.47 (+0.01) | -6775 | 26.37 | 594 | 2.31 | 379 | 1.47 | 25696 | 105.0 | 105.5 | 105.5 | 102.5 |
| 2025-01-16 | 25.44 (+0.04) | 8.94 (-0.01) | 9.46 (0.0) | 5297 | 27.44 | -178 | 0.92 | 38 | 0.2 | 19302 | 104.5 | 104.5 | 106.0 | 104.0 |
| 2025-01-15 | 25.4 (-0.12) | 8.95 (0.0) | 9.46 (+0.01) | -6212 | 34.95 | 61 | 0.34 | 187 | 1.05 | 17774 | 101.5 | 104.0 | 105.0 | 101.5 |
| 2025-01-14 | 25.52 (-0.14) | 8.95 (0.0) | 9.45 (-0.01) | -4116 | 21.39 | -21 | 0.11 | -114 | 0.59 | 19241 | 104.5 | 102.5 | 105.5 | 102.0 |
| 2025-01-13 | 25.66 (-0.12) | 8.95 (+0.05) | 9.46 (+0.02) | -4979 | 15.53 | 1316 | 4.1 | 592 | 1.85 | 32066 | 103.0 | 102.5 | 104.0 | 100.0 |
| 2025-01-10 | 25.78 (-0.32) | 8.9 (+0.01) | 9.44 (+0.01) | -8830 | 49.7 | 278 | 1.56 | 200 | 1.13 | 17765 | 103.0 | 105.0 | 106.0 | 103.0 |
| 2025-01-09 | 26.1 (-0.36) | 8.89 (-0.01) | 9.43 (-0.03) | -11551 | 44.15 | -123 | 0.47 | -696 | 2.66 | 26161 | 104.5 | 109.0 | 109.5 | 104.5 |
| 2025-01-08 | 26.46 (+0.02) | 8.9 (0.0) | 9.46 (+0.01) | 954 | 7.19 | -164 | 1.24 | 142 | 1.07 | 13271 | 107.5 | 106.5 | 108.5 | 106.0 |
| 2025-01-07 | 26.44 (+0.03) | 8.9 (-0.03) | 9.45 (+0.01) | 836 | 4.5 | -769 | 4.14 | 159 | 0.86 | 18570 | 107.5 | 107.5 | 108.0 | 106.5 |
| 2025-01-06 | 26.41 (-0.25) | 8.93 (0.0) | 9.44 (-0.01) | -4261 | 18.88 | 55 | 0.24 | 0 | 0.0 | 22568 | 106.5 | 107.0 | 108.0 | 106.0 |
| 2025-01-03 | 26.66 (+0.06) | 8.93 (-0.01) | 9.45 (+0.06) | 261 | 0.93 | -291 | 1.04 | 1535 | 5.49 | 27960 | 105.5 | 103.0 | 107.0 | 102.5 |
| 2025-01-02 | 26.6 (+0.17) | 8.94 (-0.27) | 9.39 (+0.03) | 4500 | 18.73 | -7849 | 32.67 | 823 | 3.43 | 24027 | 103.0 | 103.5 | 106.5 | 103.0 |
| 2024-12-31 | 26.43 (+0.19) | 9.21 (-0.3) | 9.36 (0.0) | 4432 | 20.7 | -8691 | 40.59 | 138 | 0.64 | 21410 | 104.0 | 104.0 | 105.0 | 103.0 |
| 2024-12-30 | 26.24 (+0.01) | 9.51 (-0.3) | 9.36 (0.0) | -1009 | 4.58 | -8850 | 40.13 | -107 | 0.49 | 22053 | 104.0 | 106.5 | 107.0 | 104.0 |
| 2024-12-27 | 26.23 (+0.09) | 9.81 (-0.01) | 9.36 (0.0) | -1843 | 13.6 | -41 | 0.3 | -57 | 0.42 | 13556 | 106.5 | 106.5 | 107.5 | 106.0 |
| 2024-12-26 | 26.14 (-0.08) | 9.82 (-0.14) | 9.36 (-0.01) | -7634 | 28.3 | -4235 | 15.7 | -149 | 0.55 | 26979 | 106.0 | 108.5 | 109.5 | 106.0 |
| 2024-12-25 | 26.22 (+0.1) | 9.96 (-0.16) | 9.37 (+0.01) | 2729 | 19.86 | -4453 | 32.41 | 199 | 1.45 | 13738 | 108.0 | 108.5 | 109.0 | 107.0 |
| 2024-12-24 | 26.12 (+0.06) | 10.12 (-0.17) | 9.36 (0.0) | 1653 | 8.25 | -5105 | 25.49 | -29 | 0.14 | 20027 | 107.5 | 109.0 | 109.5 | 107.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-23 | 26.06 (+0.2) | 10.29 (-0.18) | 9.36 (+0.02) | 4309 | 21.34 | -5093 | 25.23 | 638 | 3.16 | 20189 | 108.0 | 108.0 | 109.5 | 107.5 |
| 2024-12-20 | 25.86 (0.0) | 10.47 (-0.16) | 9.34 (+0.01) | -131 | 0.55 | -4709 | 19.86 | 274 | 1.16 | 23709 | 106.0 | 106.5 | 108.0 | 106.0 |
| 2024-12-19 | 25.86 (-0.11) | 10.63 (0.0) | 9.33 (+0.02) | -4894 | 25.95 | -12 | 0.06 | 545 | 2.89 | 18862 | 106.5 | 105.5 | 106.5 | 105.0 |
| 2024-12-18 | 25.97 (-0.13) | 10.63 (+0.06) | 9.31 (-0.02) | -4111 | 17.46 | 1678 | 7.13 | -612 | 2.6 | 23540 | 108.0 | 107.5 | 108.0 | 106.0 |
| 2024-12-17 | 26.1 (+0.02) | 10.57 (-0.03) | 9.33 (0.0) | -350 | 1.52 | -945 | 4.11 | 178 | 0.77 | 22968 | 108.5 | 106.5 | 110.0 | 106.5 |
| 2024-12-16 | 26.08 (-0.19) | 10.6 (-0.06) | 9.33 (-0.04) | -6282 | 13.77 | -1640 | 3.59 | -1252 | 2.74 | 45635 | 106.5 | 111.5 | 112.5 | 106.0 |
| 2024-12-13 | 26.27 (-0.3) | 10.66 (-0.12) | 9.37 (-0.01) | -6113 | 23.1 | -3352 | 12.67 | -437 | 1.65 | 26463 | 111.5 | 113.0 | 114.0 | 111.0 |
| 2024-12-12 | 26.57 (-0.11) | 10.78 (-0.03) | 9.38 (-0.01) | -3417 | 19.06 | -983 | 5.48 | -177 | 0.99 | 17923 | 113.5 | 115.5 | 116.0 | 113.5 |
| 2024-12-11 | 26.68 (-0.19) | 10.81 (-0.03) | 9.39 (-0.01) | -5455 | 21.36 | -762 | 2.98 | -312 | 1.22 | 25544 | 114.0 | 114.5 | 115.5 | 113.5 |
| 2024-12-10 | 26.87 (-0.04) | 10.84 (+0.02) | 9.4 (-0.04) | -1417 | 7.07 | 309 | 1.54 | -1099 | 5.48 | 20056 | 116.5 | 118.0 | 118.5 | 115.5 |
| 2024-12-09 | 26.91 (-0.03) | 10.82 (+0.03) | 9.44 (-0.04) | -1007 | 4.76 | 917 | 4.33 | -1056 | 4.99 | 21173 | 118.5 | 120.0 | 120.5 | 117.5 |
| 2024-12-06 | 26.94 (+0.34) | 10.79 (+0.03) | 9.48 (+0.01) | 9871 | 17.39 | 1100 | 1.94 | 67 | 0.12 | 56772 | 119.0 | 118.0 | 122.0 | 118.0 |
| 2024-12-05 | 26.6 (+0.19) | 10.76 (-0.03) | 9.47 (-0.01) | 5472 | 20.12 | -931 | 3.42 | -127 | 0.47 | 27201 | 117.0 | 116.5 | 118.0 | 116.0 |
| 2024-12-04 | 26.41 (+0.11) | 10.79 (-0.05) | 9.48 (+0.03) | 3130 | 16.81 | -1445 | 7.76 | 868 | 4.66 | 18624 | 116.0 | 115.0 | 116.0 | 114.0 |
| 2024-12-03 | 26.3 (-0.06) | 10.84 (-0.05) | 9.45 (+0.01) | -1144 | 4.23 | -1378 | 5.09 | 206 | 0.76 | 27071 | 115.0 | 115.5 | 117.0 | 113.5 |
| 2024-12-02 | 26.36 (-0.13) | 10.89 (+0.02) | 9.44 (-0.02) | -3474 | 19.47 | 660 | 3.7 | -536 | 3.0 | 17844 | 114.0 | 114.5 | 115.0 | 113.5 |
| 2024-11-29 | 26.49 (-0.1) | 10.87 (-0.04) | 9.46 (+0.03) | -3593 | 12.69 | -1412 | 4.99 | 859 | 3.03 | 28317 | 113.5 | 111.5 | 115.0 | 111.0 |
| 2024-11-28 | 26.59 (+0.07) | 10.91 (+0.01) | 9.43 (+0.02) | -5142 | 14.09 | 271 | 0.74 | 676 | 1.85 | 36506 | 113.5 | 114.5 | 115.0 | 111.5 |
| 2024-11-27 | 26.52 (-0.73) | 10.9 (+0.01) | 9.41 (-0.07) | -23475 | 32.12 | 417 | 0.57 | -2230 | 3.05 | 73081 | 112.5 | 118.5 | 119.0 | 112.5 |
| 2024-11-26 | 27.25 (-0.5) | 10.89 (-0.08) | 9.48 (-0.05) | -16104 | 28.41 | -2326 | 4.1 | -1411 | 2.49 | 56679 | 120.0 | 122.5 | 122.5 | 119.0 |
| 2024-11-25 | 27.75 (+0.86) | 10.97 (+0.09) | 9.53 (+0.12) | 24352 | 23.59 | 2516 | 2.44 | 3628 | 3.52 | 103210 | 124.5 | 123.0 | 126.0 | 122.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 26.89 (+0.1) | 10.88 (+0.01) | 9.41 (+0.05) | 3356 | 5.71 | 362 | 0.62 | 1340 | 2.28 | 58780 | 118.5 | 115.5 | 121.0 | 115.5 |
| 2024-11-21 | 26.79 (-0.05) | 10.87 (0.0) | 9.36 (+0.03) | -1733 | 9.68 | 63 | 0.35 | 1012 | 5.65 | 17903 | 114.0 | 113.5 | 115.5 | 112.5 |
| 2024-11-20 | 26.84 (+0.02) | 10.87 (+0.02) | 9.33 (0.0) | 480 | 2.09 | 349 | 1.52 | -65 | 0.28 | 22957 | 114.0 | 115.0 | 116.5 | 113.0 |
| 2024-11-19 | 26.82 (-0.51) | 10.85 (+0.01) | 9.33 (+0.03) | -14571 | 38.88 | 558 | 1.49 | 822 | 2.19 | 37475 | 114.0 | 115.0 | 115.5 | 112.5 |
| 2024-11-18 | 27.33 (-0.07) | 10.84 (+0.03) | 9.3 (-0.08) | -1763 | 5.23 | 799 | 2.37 | -2289 | 6.79 | 33728 | 113.5 | 116.5 | 117.5 | 113.0 |
| 2024-11-15 | 27.4 (-0.19) | 10.81 (+0.03) | 9.38 (-0.03) | -5593 | 11.67 | 709 | 1.48 | -856 | 1.79 | 47935 | 117.5 | 119.5 | 119.5 | 115.0 |
| 2024-11-14 | 27.59 (-0.11) | 10.78 (+0.1) | 9.41 (-0.02) | -4742 | 13.09 | 3046 | 8.41 | -596 | 1.65 | 36216 | 118.5 | 121.5 | 121.5 | 118.0 |
| 2024-11-13 | 27.7 (+0.51) | 10.68 (+0.18) | 9.43 (+0.01) | 16148 | 26.63 | 5082 | 8.38 | 336 | 0.55 | 60638 | 121.0 | 117.5 | 122.5 | 117.5 |
| 2024-11-12 | 27.19 (+0.33) | 10.5 (+0.04) | 9.42 (-0.09) | 9497 | 12.86 | 1305 | 1.77 | -2591 | 3.51 | 73856 | 117.0 | 119.0 | 119.5 | 116.0 |
| 2024-11-11 | 26.86 (-0.51) | 10.46 (+0.03) | 9.51 (-0.02) | -11647 | 18.96 | 970 | 1.58 | -549 | 0.89 | 61434 | 122.0 | 124.0 | 125.5 | 121.5 |
| 2024-11-08 | 27.37 (+0.88) | 10.43 (+0.14) | 9.53 (+0.24) | 25459 | 22.17 | 3959 | 3.45 | 6990 | 6.09 | 114837 | 123.5 | 121.5 | 125.5 | 121.0 |
| 2024-11-07 | 26.49 (+0.13) | 10.29 (+0.01) | 9.29 (+0.02) | 6309 | 14.92 | 353 | 0.83 | 493 | 1.17 | 42290 | 120.0 | 120.0 | 120.5 | 118.5 |
| 2024-11-06 | 26.36 (+0.05) | 10.28 (+0.18) | 9.27 (+0.01) | 1008 | 1.33 | 5242 | 6.9 | 369 | 0.49 | 76011 | 119.5 | 119.5 | 121.5 | 118.0 |
| 2024-11-05 | 26.31 (+0.49) | 10.1 (+0.18) | 9.26 (+0.05) | 21885 | 28.76 | 5165 | 6.79 | 1344 | 1.77 | 76098 | 118.5 | 116.0 | 120.0 | 115.0 |
| 2024-11-04 | 25.82 (-0.22) | 9.92 (+0.3) | 9.21 (-0.03) | 934 | 1.79 | 8566 | 16.43 | -765 | 1.47 | 52147 | 116.0 | 115.5 | 117.0 | 114.5 |
| 2024-11-01 | 26.04 (+0.75) | 9.62 (+0.04) | 9.24 (+0.07) | 21350 | 30.97 | 1172 | 1.7 | 2005 | 2.91 | 68940 | 115.0 | 107.5 | 115.5 | 107.5 |
| 2024-10-30 | 25.29 (-0.15) | 9.58 (+0.08) | 9.17 (0.0) | -4740 | 21.98 | 2158 | 10.01 | -78 | 0.36 | 21563 | 111.0 | 113.5 | 113.5 | 111.0 |
| 2024-10-29 | 25.44 (-0.12) | 9.5 (+0.14) | 9.17 (-0.01) | -669 | 2.05 | 4114 | 12.61 | -325 | 1.0 | 32622 | 112.5 | 112.5 | 113.0 | 110.0 |
| 2024-10-28 | 25.56 (-0.12) | 9.36 (+0.01) | 9.18 (-0.01) | -4632 | 10.85 | 346 | 0.81 | -219 | 0.51 | 42703 | 113.5 | 116.0 | 116.5 | 112.0 |
| 2024-10-25 | 25.68 (+0.83) | 9.35 (+0.02) | 9.19 (+0.06) | 21165 | 25.29 | 781 | 0.93 | 1580 | 1.89 | 83696 | 115.0 | 110.5 | 116.0 | 110.0 |
| 2024-10-24 | 24.85 (+0.02) | 9.33 (+0.01) | 9.13 (-0.04) | 141 | 0.65 | 227 | 1.04 | -959 | 4.41 | 21754 | 109.5 | 112.5 | 112.5 | 109.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 24.83 (+0.08) | 9.32 (+0.01) | 9.17 (0.0) | 2115 | 9.77 | 198 | 0.91 | -117 | 0.54 | 21652 | 113.0 | 113.0 | 114.0 | 112.0 |
| 2024-10-22 | 24.75 (+0.71) | 9.31 (+0.06) | 9.17 (+0.01) | 20668 | 50.11 | 1701 | 4.12 | 408 | 0.99 | 41246 | 113.0 | 111.0 | 113.0 | 109.5 |
| 2024-10-21 | 24.04 (+0.18) | 9.25 (+0.35) | 9.16 (+0.01) | 5752 | 35.75 | 595 | 3.7 | 138 | 0.86 | 16091 | 110.5 | 110.0 | 111.5 | 109.5 |
| 2024-10-18 | 23.86 (+0.09) | 8.9 (0.0) | 9.15 (0.0) | 3971 | 10.45 | 129 | 0.34 | 127 | 0.33 | 38007 | 109.0 | 112.5 | 113.0 | 109.0 |
| 2024-10-17 | 23.77 (+0.27) | 8.9 (0.0) | 9.15 (+0.04) | 7446 | 29.67 | 27 | 0.11 | 981 | 3.91 | 25097 | 110.5 | 109.5 | 111.0 | 109.0 |
| 2024-10-16 | 23.5 (+0.22) | 8.9 (0.0) | 9.11 (+0.03) | 6211 | 23.24 | -78 | 0.29 | 864 | 3.23 | 26720 | 109.5 | 107.0 | 110.0 | 106.5 |
| 2024-10-15 | 23.28 (-0.03) | 8.9 (0.0) | 9.08 (+0.02) | -1990 | 4.52 | 91 | 0.21 | 618 | 1.4 | 44052 | 109.0 | 110.0 | 111.0 | 108.0 |
| 2024-10-14 | 23.31 (-0.24) | 8.9 (+0.02) | 9.06 (+0.03) | -5240 | 16.64 | 478 | 1.52 | 1008 | 3.2 | 31497 | 109.0 | 109.5 | 110.0 | 107.5 |
| 2024-10-11 | 23.55 (+0.26) | 8.88 (+0.01) | 9.03 (+0.07) | 11417 | 20.38 | 431 | 0.77 | 2002 | 3.57 | 56010 | 108.5 | 105.5 | 109.0 | 104.5 |
| 2024-10-09 | 23.29 (+0.74) | 8.87 (0.0) | 8.96 (+0.04) | 21239 | 52.64 | 61 | 0.15 | 1157 | 2.87 | 40350 | 105.0 | 103.5 | 105.5 | 103.0 |
| 2024-10-08 | 22.55 (-0.04) | 8.87 (+0.02) | 8.92 (+0.02) | 70 | 0.42 | 297 | 1.77 | 349 | 2.08 | 16807 | 102.0 | 101.0 | 102.0 | 100.5 |
| 2024-10-07 | 22.59 (+0.14) | 8.85 (+0.02) | 8.9 (+0.02) | 3589 | 22.91 | 550 | 3.51 | 603 | 3.85 | 15669 | 102.0 | 102.0 | 103.5 | 101.5 |
| 2024-10-04 | 22.45 (-0.79) | 8.83 (0.0) | 8.88 (+0.01) | -2189 | 10.64 | 109 | 0.53 | 484 | 2.35 | 20575 | 100.0 | 102.0 | 103.5 | 100.0 |
| 2024-10-01 | 23.24 (+0.03) | 8.83 (+0.01) | 8.87 (+0.01) | -64 | 0.86 | 270 | 3.65 | 362 | 4.89 | 7399 | 101.5 | 101.5 | 102.5 | 101.0 |
| 2024-09-30 | 23.21 (-0.07) | 8.82 (0.0) | 8.86 (0.0) | -2845 | 23.91 | 102 | 0.86 | -304 | 2.56 | 11898 | 101.0 | 103.5 | 103.5 | 101.0 |
| 2024-09-27 | 23.28 (+0.18) | 8.82 (+0.02) | 8.86 (0.0) | 4562 | 27.18 | 420 | 2.5 | 177 | 1.05 | 16785 | 104.0 | 104.5 | 105.5 | 103.5 |
| 2024-09-26 | 23.1 (-0.02) | 8.8 (+0.03) | 8.86 (0.0) | -652 | 3.31 | 976 | 4.96 | -125 | 0.64 | 19671 | 103.5 | 105.5 | 106.0 | 103.0 |
| 2024-09-25 | 23.12 (+0.33) | 8.77 (+0.09) | 8.86 (+0.03) | 9731 | 30.65 | 2572 | 8.1 | 841 | 2.65 | 31751 | 104.5 | 103.5 | 105.0 | 103.0 |
| 2024-09-24 | 22.79 (+0.11) | 8.68 (+0.07) | 8.83 (+0.01) | 3117 | 23.35 | 2000 | 14.98 | 432 | 3.24 | 13348 | 102.5 | 101.5 | 102.5 | 100.5 |
| 2024-09-23 | 22.68 (-0.08) | 8.61 (+0.04) | 8.82 (-0.01) | -2013 | 22.56 | 1253 | 14.05 | -139 | 1.56 | 8921 | 101.5 | 101.5 | 102.0 | 101.0 |
| 2024-09-20 | 22.76 (-0.06) | 8.57 (-0.01) | 8.83 (+0.01) | -2048 | 6.78 | -356 | 1.18 | 153 | 0.51 | 30215 | 101.0 | 103.5 | 104.0 | 101.0 |
| 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 | |||
| 2024-09-19 | 22.82 (0.0) | 8.58 (0.0) | 8.82 (+0.01) | -295 | 2.82 | 6 | 0.06 | 237 | 2.27 | 10461 | 102.5 | 102.5 | 103.0 | 101.5 |
| 2024-09-18 | 22.82 (+0.09) | 8.58 (+0.1) | 8.81 (-0.01) | 1357 | 7.33 | 2897 | 15.65 | -244 | 1.32 | 18508 | 101.5 | 102.5 | 103.5 | 101.0 |
| 2024-09-16 | 22.73 (-0.12) | 8.48 (+0.01) | 8.82 (+0.01) | -584 | 3.05 | 498 | 2.6 | 309 | 1.62 | 19126 | 103.0 | 102.0 | 103.0 | 101.0 |
| 2024-09-13 | 22.85 (+0.19) | 8.47 (+0.01) | 8.81 (0.0) | 5463 | 26.73 | 315 | 1.54 | -24 | 0.12 | 20438 | 101.0 | 100.0 | 101.5 | 99.1 |
| 2024-09-12 | 22.66 (+0.36) | 8.46 (+0.01) | 8.81 (+0.03) | 9720 | 34.88 | 119 | 0.43 | 741 | 2.66 | 27864 | 99.3 | 96.8 | 99.9 | 96.8 |
| 2024-09-11 | 22.3 (-0.05) | 8.45 (+0.02) | 8.78 (0.0) | -1384 | 16.72 | 504 | 6.09 | 61 | 0.74 | 8277 | 94.5 | 95.0 | 95.7 | 94.5 |
| 2024-09-10 | 22.35 (-0.19) | 8.43 (0.0) | 8.78 (-0.01) | -1732 | 11.82 | 177 | 1.21 | -226 | 1.54 | 14654 | 94.3 | 97.4 | 97.8 | 94.0 |
| 2024-09-09 | 22.54 (-0.2) | 8.43 (+0.06) | 8.79 (0.0) | -6025 | 27.85 | 1682 | 7.78 | -147 | 0.68 | 21633 | 96.8 | 95.9 | 96.8 | 94.7 |
| 2024-09-06 | 22.74 (+0.17) | 8.37 (+0.01) | 8.79 (+0.01) | 4650 | 22.18 | 314 | 1.5 | 620 | 2.96 | 20965 | 98.0 | 94.4 | 98.5 | 94.0 |
| 2024-09-05 | 22.57 (-0.12) | 8.36 (+0.01) | 8.78 (0.0) | -1624 | 10.8 | 346 | 2.3 | -149 | 0.99 | 15039 | 94.0 | 95.0 | 95.9 | 93.7 |
| 2024-09-04 | 22.69 (-0.35) | 8.35 (+0.06) | 8.78 (-0.04) | -10592 | 28.95 | 1685 | 4.61 | -1263 | 3.45 | 36590 | 94.0 | 94.5 | 96.6 | 92.6 |
| 2024-09-03 | 23.04 (-0.17) | 8.29 (+0.02) | 8.82 (0.0) | -5302 | 18.02 | 559 | 1.9 | 62 | 0.21 | 29420 | 99.1 | 100.0 | 101.0 | 98.5 |
| 2024-09-02 | 23.21 (-0.15) | 8.27 (+0.01) | 8.82 (0.0) | -4341 | 23.24 | 395 | 2.12 | 37 | 0.2 | 18676 | 100.0 | 102.5 | 103.5 | 100.0 |
| 2024-08-30 | 23.36 (+0.05) | 8.26 (0.0) | 8.82 (0.0) | 1110 | 5.35 | 16 | 0.08 | 0 | 0.0 | 20758 | 101.5 | 102.0 | 102.5 | 101.0 |
| 2024-08-29 | 23.31 (-0.19) | 8.26 (+0.02) | 8.82 (-0.02) | -5748 | 29.89 | 429 | 2.23 | -697 | 3.62 | 19230 | 101.5 | 101.0 | 102.0 | 100.5 |
| 2024-08-28 | 23.5 (+0.26) | 8.24 (+0.01) | 8.84 (0.0) | 8077 | 42.76 | 221 | 1.17 | 61 | 0.32 | 18890 | 103.5 | 102.0 | 103.5 | 101.0 |
| 2024-08-27 | 23.24 (-0.04) | 8.23 (+0.01) | 8.84 (+0.01) | -777 | 8.55 | 204 | 2.25 | 152 | 1.67 | 9084 | 101.5 | 101.5 | 102.0 | 100.5 |
| 2024-08-26 | 23.28 (-0.06) | 8.22 (0.0) | 8.83 (-0.01) | -1515 | 8.78 | 260 | 1.51 | 22 | 0.13 | 17255 | 101.5 | 103.0 | 104.0 | 101.5 |
| 2024-08-23 | 23.34 (+0.1) | 8.22 (+0.01) | 8.84 (0.0) | 3300 | 17.65 | 224 | 1.2 | 8 | 0.04 | 18700 | 102.5 | 101.0 | 103.0 | 100.5 |
| 2024-08-22 | 23.24 (0.0) | 8.21 (+0.02) | 8.84 (0.0) | 1558 | 14.38 | 363 | 3.35 | -250 | 2.31 | 10836 | 101.5 | 102.5 | 102.5 | 101.0 |
| 2024-08-21 | 23.24 (+0.13) | 8.19 (0.0) | 8.84 (-0.06) | 5485 | 25.16 | 170 | 0.78 | -1521 | 6.98 | 21798 | 101.5 | 100.0 | 102.5 | 99.7 |
| 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 | |||
| 2024-08-20 | 23.11 (-0.04) | 8.19 (-0.01) | 8.9 (0.0) | 2488 | 11.03 | -237 | 1.05 | -164 | 0.73 | 22559 | 101.0 | 102.5 | 103.5 | 101.0 |
| 2024-08-19 | 23.15 (-0.13) | 8.2 (-0.04) | 8.9 (-0.01) | -3311 | 15.7 | -1298 | 6.16 | -176 | 0.83 | 21087 | 100.5 | 102.5 | 103.0 | 100.5 |
| 2024-08-16 | 23.28 (0.0) | 8.24 (-0.06) | 8.91 (0.0) | 2603 | 11.62 | -1726 | 7.7 | -78 | 0.35 | 22406 | 102.5 | 103.5 | 104.0 | 102.0 |
| 2024-08-15 | 23.28 (-0.18) | 8.3 (-0.02) | 8.91 (0.0) | 478 | 2.41 | -444 | 2.24 | 134 | 0.67 | 19858 | 101.5 | 103.0 | 104.0 | 101.0 |
| 2024-08-14 | 23.46 (-0.21) | 8.32 (+0.02) | 8.91 (+0.01) | -1329 | 3.1 | 402 | 0.94 | 188 | 0.44 | 42929 | 103.5 | 105.0 | 105.5 | 101.5 |
| 2024-08-13 | 23.67 (-0.01) | 8.3 (+0.01) | 8.9 (-0.02) | -1936 | 4.64 | 504 | 1.21 | -696 | 1.67 | 41726 | 102.0 | 103.5 | 104.0 | 100.5 |
| 2024-08-12 | 23.68 (+0.58) | 8.29 (+0.01) | 8.92 (0.0) | 17358 | 39.25 | 218 | 0.49 | 15 | 0.03 | 44224 | 102.5 | 98.0 | 102.5 | 98.0 |
| 2024-08-09 | 23.1 (-0.08) | 8.28 (+0.01) | 8.92 (-0.05) | -1262 | 1.95 | 276 | 0.43 | -1218 | 1.88 | 64754 | 97.3 | 98.7 | 99.8 | 97.2 |
| 2024-08-08 | 23.18 (-0.11) | 8.27 (+0.07) | 8.97 (-0.01) | -10804 | 18.68 | 2088 | 3.61 | -593 | 1.03 | 57848 | 94.8 | 95.0 | 95.8 | 92.8 |
| 2024-08-07 | 23.29 (+0.23) | 8.2 (+0.04) | 8.98 (+0.01) | 6498 | 11.97 | 972 | 1.79 | 263 | 0.48 | 54304 | 97.5 | 89.7 | 97.5 | 89.3 |
| 2024-08-06 | 23.06 (+0.1) | 8.16 (+0.08) | 8.97 (-0.01) | 2865 | 5.87 | 2516 | 5.16 | 8 | 0.02 | 48779 | 88.7 | 89.4 | 90.8 | 83.2 |
| 2024-08-05 | 22.96 (+0.35) | 8.08 (+0.07) | 8.98 (-0.05) | 8679 | 13.78 | 1788 | 2.84 | -1626 | 2.58 | 62989 | 86.7 | 92.0 | 92.2 | 86.7 |
| 2024-08-02 | 22.61 (-0.18) | 8.01 (+0.04) | 9.03 (-0.06) | -6596 | 19.65 | 1359 | 4.05 | -1755 | 5.23 | 33571 | 96.3 | 97.6 | 98.3 | 95.5 |
| 2024-08-01 | 22.79 (+0.12) | 7.97 (+0.03) | 9.09 (0.0) | 3740 | 12.58 | 772 | 2.6 | 156 | 0.52 | 29734 | 100.0 | 98.8 | 100.5 | 98.0 |
| 2024-07-31 | 22.67 (-0.18) | 7.94 (-0.01) | 9.09 (0.0) | -1171 | 5.32 | -141 | 0.64 | 33 | 0.15 | 21998 | 96.8 | 96.3 | 99.0 | 95.6 |
| 2024-07-30 | 22.85 (-0.04) | 7.95 (+0.04) | 9.09 (+0.01) | 286 | 1.17 | 1041 | 4.25 | 143 | 0.58 | 24516 | 97.0 | 94.7 | 97.5 | 93.7 |
| 2024-07-29 | 22.89 (+0.06) | 7.91 (+0.01) | 9.08 (-0.01) | -3824 | 12.08 | 278 | 0.88 | -303 | 0.96 | 31662 | 95.0 | 98.3 | 98.8 | 95.0 |
| 2024-07-26 | 22.83 (-0.11) | 7.9 (-0.01) | 9.09 (-0.02) | -1727 | 4.02 | -250 | 0.58 | -434 | 1.01 | 42992 | 97.0 | 97.2 | 98.4 | 96.2 |
| 2024-07-23 | 22.94 (-0.06) | 7.91 (-0.01) | 9.11 (+0.01) | -2170 | 9.09 | -393 | 1.65 | 166 | 0.7 | 23879 | 101.0 | 102.0 | 103.0 | 100.5 |
| 2024-07-22 | 23.0 (-0.15) | 7.92 (+0.15) | 9.1 (-0.01) | -7297 | 12.77 | 106 | 0.19 | -283 | 0.5 | 57133 | 100.5 | 105.5 | 106.0 | 99.6 |
| 2024-07-19 | 23.15 (-0.44) | 7.77 (0.0) | 9.11 (-0.01) | -11492 | 32.38 | -38 | 0.11 | -254 | 0.72 | 35496 | 105.5 | 107.0 | 107.5 | 105.5 |
| 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 | |||
| 2024-07-18 | 23.59 (-0.23) | 7.77 (0.0) | 9.12 (-0.02) | -8261 | 19.79 | 282 | 0.68 | -648 | 1.55 | 41749 | 107.0 | 107.0 | 108.5 | 106.5 |
| 2024-07-17 | 23.82 (-1.11) | 7.77 (+0.01) | 9.14 (-0.06) | -23897 | 44.82 | 86 | 0.16 | -1574 | 2.95 | 53317 | 109.0 | 113.5 | 113.5 | 109.0 |
| 2024-07-16 | 24.93 (+1.63) | 7.76 (+0.01) | 9.2 (+0.08) | 44607 | 43.5 | 233 | 0.23 | 2305 | 2.25 | 102537 | 113.5 | 107.0 | 114.0 | 106.5 |
| 2024-07-15 | 23.3 (+0.05) | 7.75 (0.0) | 9.12 (0.0) | -137 | 0.83 | 49 | 0.3 | 1 | 0.01 | 16593 | 106.5 | 107.0 | 107.5 | 106.0 |
| 2024-07-12 | 23.25 (-0.13) | 7.75 (+0.01) | 9.12 (+0.02) | -7429 | 24.58 | 200 | 0.66 | 478 | 1.58 | 30219 | 106.0 | 106.5 | 107.5 | 106.0 |
| 2024-07-11 | 23.38 (-0.01) | 7.74 (-0.02) | 9.1 (0.0) | -30 | 0.12 | -337 | 1.39 | -12 | 0.05 | 24236 | 108.0 | 109.0 | 109.0 | 107.0 |
| 2024-07-10 | 23.39 (+0.15) | 7.76 (-0.03) | 9.1 (-0.02) | 1628 | 6.46 | -994 | 3.94 | -530 | 2.1 | 25216 | 108.0 | 109.0 | 109.5 | 108.0 |
| 2024-07-09 | 23.24 (-0.44) | 7.79 (0.0) | 9.12 (-0.03) | -14430 | 31.6 | -9 | 0.02 | -847 | 1.86 | 45659 | 108.5 | 112.5 | 113.0 | 108.5 |
| 2024-07-08 | 23.68 (+0.35) | 7.79 (+0.01) | 9.15 (+0.05) | 6589 | 17.25 | 296 | 0.77 | 1449 | 3.79 | 38200 | 111.0 | 109.5 | 112.0 | 109.0 |
| 2024-07-05 | 23.33 (+0.11) | 7.78 (-0.01) | 9.1 (+0.01) | 2822 | 19.03 | -121 | 0.82 | 139 | 0.94 | 14833 | 109.0 | 109.5 | 110.0 | 108.5 |
| 2024-07-04 | 23.22 (-0.17) | 7.79 (0.0) | 9.09 (-0.02) | -4430 | 20.68 | -28 | 0.13 | -383 | 1.79 | 21417 | 109.0 | 110.5 | 111.0 | 108.5 |
| 2024-07-03 | 23.39 (-0.1) | 7.79 (+0.42) | 9.11 (+0.01) | -191 | 0.77 | 11935 | 48.14 | 265 | 1.07 | 24792 | 109.5 | 108.0 | 109.5 | 107.0 |
| 2024-07-02 | 23.49 (-0.12) | 7.37 (0.0) | 9.1 (-0.01) | -3291 | 14.27 | -32 | 0.14 | -531 | 2.3 | 23062 | 107.5 | 108.0 | 109.0 | 107.0 |
| 2024-07-01 | 23.61 (+0.08) | 7.37 (-0.02) | 9.11 (+0.02) | 1236 | 6.55 | -387 | 2.05 | 749 | 3.97 | 18863 | 107.5 | 106.5 | 107.5 | 106.0 |
| 2024-06-28 | 23.53 (+0.35) | 7.39 (-0.03) | 9.09 (0.0) | -283 | 1.49 | -985 | 5.18 | -101 | 0.53 | 18999 | 106.0 | 107.0 | 107.5 | 106.0 |
| 2024-06-27 | 23.18 (+0.48) | 7.42 (+0.07) | 9.09 (0.0) | -3725 | 14.69 | 2179 | 8.59 | 30 | 0.12 | 25366 | 106.5 | 105.5 | 107.5 | 105.5 |
| 2024-06-26 | 22.7 (-0.19) | 7.35 (+0.08) | 9.09 (-0.02) | -5229 | 15.81 | 2198 | 6.64 | -459 | 1.39 | 33078 | 107.0 | 108.0 | 109.0 | 105.5 |
| 2024-06-25 | 22.89 (-0.68) | 7.27 (+0.08) | 9.11 (-0.04) | -6305 | 14.66 | 2470 | 5.74 | -1096 | 2.55 | 43009 | 108.0 | 107.0 | 108.0 | 104.5 |
| 2024-06-24 | 23.57 (-0.52) | 7.19 (-0.01) | 9.15 (+0.01) | -15531 | 27.2 | -419 | 0.73 | 86 | 0.15 | 57098 | 110.0 | 113.5 | 114.5 | 110.0 |
| 2024-06-21 | 24.09 (+0.47) | 7.2 (+0.08) | 9.14 (+0.01) | 17277 | 28.68 | 2372 | 3.94 | 281 | 0.47 | 60232 | 113.0 | 111.5 | 114.0 | 110.0 |
| 2024-06-20 | 23.62 (-0.19) | 7.12 (0.0) | 9.13 (-0.02) | -3870 | 9.78 | 20 | 0.05 | -362 | 0.92 | 39552 | 111.5 | 112.0 | 112.5 | 111.0 |
| 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 | |||
| 2024-06-19 | 23.81 (-0.12) | 7.12 (0.0) | 9.15 (+0.08) | 2314 | 2.4 | 71 | 0.07 | 2044 | 2.12 | 96592 | 111.0 | 107.5 | 112.0 | 107.5 |
| 2024-06-18 | 23.93 (-0.15) | 7.12 (-0.01) | 9.07 (-0.01) | 2267 | 8.75 | -320 | 1.23 | -231 | 0.89 | 25923 | 107.0 | 107.5 | 108.0 | 106.5 |
| 2024-06-17 | 24.08 (-0.16) | 7.13 (-0.04) | 9.08 (-0.01) | -2853 | 10.65 | -1207 | 4.51 | -104 | 0.39 | 26789 | 106.5 | 108.5 | 108.5 | 106.0 |
| 2024-06-14 | 24.24 (-0.06) | 7.17 (-0.17) | 9.09 (0.0) | 352 | 0.99 | -5033 | 14.18 | -50 | 0.14 | 35499 | 108.5 | 109.0 | 109.5 | 107.0 |
| 2024-06-13 | 24.3 (-0.21) | 7.34 (0.0) | 9.09 (+0.02) | -3711 | 9.77 | -26 | 0.07 | 402 | 1.06 | 37970 | 108.5 | 107.0 | 109.0 | 107.0 |
| 2024-06-12 | 24.51 (-0.15) | 7.34 (-0.15) | 9.07 (0.0) | -6793 | 8.53 | -4218 | 5.3 | 165 | 0.21 | 79596 | 106.5 | 107.5 | 107.5 | 104.5 |
| 2024-06-11 | 24.66 (-0.28) | 7.49 (-0.16) | 9.07 (-0.01) | -9091 | 16.36 | -4791 | 8.62 | -424 | 0.76 | 55583 | 107.5 | 109.5 | 110.0 | 107.0 |
| 2024-06-07 | 24.94 (-0.77) | 7.65 (-0.14) | 9.08 (-0.05) | -23618 | 34.61 | -4042 | 5.92 | -1304 | 1.91 | 68238 | 109.5 | 112.0 | 112.5 | 109.0 |
| 2024-06-06 | 25.71 (-0.2) | 7.79 (-0.15) | 9.13 (-0.01) | -4862 | 13.64 | -4374 | 12.27 | -224 | 0.63 | 35649 | 112.0 | 113.5 | 114.0 | 111.5 |
| 2024-06-05 | 25.91 (-0.22) | 7.94 (-0.1) | 9.14 (-0.01) | -6643 | 20.64 | -2838 | 8.82 | -454 | 1.41 | 32182 | 112.0 | 113.0 | 113.5 | 111.5 |
| 2024-06-04 | 26.13 (-0.12) | 8.04 (-0.12) | 9.15 (-0.01) | -4003 | 12.39 | -3592 | 11.12 | -370 | 1.15 | 32300 | 112.5 | 114.0 | 114.5 | 112.0 |
| 2024-06-03 | 26.25 (+0.2) | 8.16 (-0.33) | 9.16 (-0.01) | 5362 | 9.28 | -9376 | 16.23 | -277 | 0.48 | 57769 | 114.0 | 114.5 | 116.5 | 113.5 |
| 2024-05-31 | 26.05 (-0.33) | 8.49 (-0.64) | 9.17 (-0.03) | -10083 | 14.25 | -18644 | 26.35 | -731 | 1.03 | 70766 | 112.0 | 114.5 | 115.5 | 112.0 |
| 2024-05-30 | 26.38 (+0.01) | 9.13 (-0.17) | 9.2 (-0.03) | 779 | 1.81 | -4680 | 10.88 | -715 | 1.66 | 43029 | 114.0 | 115.5 | 117.5 | 114.0 |
| 2024-05-29 | 26.37 (-0.28) | 9.3 (-0.11) | 9.23 (-0.03) | -9677 | 16.4 | -3304 | 5.6 | -1030 | 1.75 | 59019 | 116.0 | 119.5 | 120.0 | 116.0 |
| 2024-05-28 | 26.65 (-0.08) | 9.41 (-0.02) | 9.26 (+0.15) | -5324 | 3.65 | -529 | 0.36 | 4289 | 2.94 | 145673 | 119.0 | 119.0 | 123.0 | 118.5 |
| 2024-05-27 | 26.73 (-0.14) | 9.43 (-0.04) | 9.11 (+0.02) | -1978 | 3.63 | -1333 | 2.45 | 676 | 1.24 | 54486 | 116.5 | 116.5 | 117.0 | 115.0 |
| 2024-05-24 | 26.87 (+0.11) | 9.47 (-0.03) | 9.09 (+0.02) | 7555 | 22.01 | -836 | 2.44 | 432 | 1.26 | 34326 | 115.0 | 113.5 | 116.0 | 113.0 |
| 2024-05-23 | 26.76 (-0.24) | 9.5 (0.0) | 9.07 (-0.03) | -3130 | 6.83 | 57 | 0.12 | -749 | 1.64 | 45808 | 114.0 | 116.0 | 116.5 | 113.5 |
| 2024-05-22 | 27.0 (+0.08) | 9.5 (+0.05) | 9.1 (+0.01) | 4496 | 11.39 | 1338 | 3.39 | 334 | 0.85 | 39489 | 115.0 | 112.5 | 115.0 | 112.5 |
| 2024-05-21 | 26.92 (+0.18) | 9.45 (-0.01) | 9.09 (+0.01) | 9164 | 28.99 | -98 | 0.31 | 233 | 0.74 | 31612 | 112.5 | 111.5 | 113.5 | 111.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 26.74 (-0.33) | 9.46 (0.0) | 9.08 (0.0) | -13240 | 29.11 | -123 | 0.27 | -108 | 0.24 | 45488 | 111.0 | 112.5 | 113.0 | 110.5 |
| 2024-05-17 | 27.07 (-0.26) | 9.46 (0.0) | 9.08 (+0.01) | -10127 | 27.29 | 10 | 0.03 | 332 | 0.89 | 37106 | 112.0 | 112.0 | 113.5 | 111.5 |
| 2024-05-16 | 27.33 (-1.04) | 9.46 (-0.1) | 9.07 (-0.02) | -27179 | 30.35 | -2876 | 3.21 | -553 | 0.62 | 89548 | 112.0 | 117.5 | 118.0 | 112.0 |
| 2024-05-15 | 28.37 (+1.35) | 9.56 (+0.02) | 9.09 (+0.02) | 33384 | 31.31 | 658 | 0.62 | 490 | 0.46 | 106634 | 115.0 | 112.5 | 117.0 | 112.0 |
| 2024-05-14 | 27.02 (-0.42) | 9.54 (-0.04) | 9.07 (0.0) | -16142 | 34.96 | -1360 | 2.95 | 20 | 0.04 | 46171 | 111.5 | 112.0 | 113.0 | 110.5 |
| 2024-05-13 | 27.44 (-0.4) | 9.58 (-0.1) | 9.07 (-0.03) | -13372 | 25.0 | -2694 | 5.04 | -732 | 1.37 | 53484 | 111.0 | 113.0 | 114.0 | 111.0 |
| 2024-05-10 | 27.84 (-0.02) | 9.68 (-0.03) | 9.1 (+0.03) | -1905 | 4.96 | -1071 | 2.79 | 912 | 2.38 | 38378 | 114.0 | 112.5 | 114.0 | 111.0 |
| 2024-05-09 | 27.86 (-0.42) | 9.71 (-0.17) | 9.07 (-0.01) | -14282 | 23.63 | -4922 | 8.14 | -409 | 0.68 | 60430 | 112.0 | 115.5 | 115.5 | 112.0 |
| 2024-05-08 | 28.28 (-0.11) | 9.88 (-0.06) | 9.08 (0.0) | 1964 | 3.65 | -1639 | 3.04 | 193 | 0.36 | 53837 | 115.0 | 115.0 | 117.0 | 114.5 |
| 2024-05-07 | 28.39 (+0.09) | 9.94 (0.0) | 9.08 (-0.01) | 2609 | 9.33 | 187 | 0.67 | -292 | 1.04 | 27973 | 114.5 | 114.5 | 115.0 | 112.0 |
| 2024-05-06 | 28.3 (+0.41) | 9.94 (+0.02) | 9.09 (+0.04) | 10784 | 25.94 | 372 | 0.89 | 1064 | 2.56 | 41569 | 114.0 | 113.0 | 115.0 | 112.0 |
| 2024-05-03 | 27.89 (-0.51) | 9.92 (-0.1) | 9.05 (-0.02) | -16164 | 30.71 | -2796 | 5.31 | -780 | 1.48 | 52630 | 111.0 | 115.5 | 116.5 | 111.0 |
| 2024-05-02 | 28.4 (+0.35) | 10.02 (-0.07) | 9.07 (-0.01) | 11205 | 25.81 | -2051 | 4.73 | -89 | 0.21 | 43406 | 114.5 | 112.0 | 115.5 | 110.5 |
| 2024-04-30 | 28.05 (-0.01) | 10.09 (-0.09) | 9.08 (-0.01) | 451 | 2.08 | -2625 | 12.11 | -416 | 1.92 | 21682 | 113.5 | 114.5 | 115.0 | 113.0 |
| 2024-04-29 | 28.06 (+0.31) | 10.18 (-0.01) | 9.09 (+0.02) | 5715 | 16.15 | -381 | 1.08 | 486 | 1.37 | 35385 | 114.0 | 114.5 | 116.0 | 113.5 |
| 2024-04-26 | 27.75 (-0.11) | 10.19 (-0.01) | 9.07 (-0.01) | -3317 | 8.61 | -190 | 0.49 | -15 | 0.04 | 38506 | 113.0 | 114.5 | 115.5 | 112.5 |
| 2024-04-25 | 27.86 (-0.17) | 10.2 (-0.02) | 9.08 (-0.05) | -8071 | 20.77 | -503 | 1.29 | -1521 | 3.91 | 38864 | 112.0 | 114.5 | 114.5 | 112.0 |
| 2024-04-24 | 28.03 (-0.01) | 10.22 (+0.01) | 9.13 (+0.07) | -7579 | 8.73 | 34 | 0.04 | 1910 | 2.2 | 86810 | 115.5 | 113.5 | 117.5 | 113.0 |
| 2024-04-23 | 28.04 (+0.01) | 10.21 (0.0) | 9.06 (-0.03) | 308 | 0.84 | 311 | 0.85 | -854 | 2.33 | 36690 | 111.0 | 111.0 | 112.5 | 109.5 |
| 2024-04-22 | 28.03 (-0.44) | 10.21 (-0.07) | 9.09 (-0.04) | -19429 | 24.99 | 165 | 0.21 | -1219 | 1.57 | 77756 | 108.5 | 113.0 | 114.0 | 108.5 |
| 2024-04-19 | 28.47 (-0.16) | 10.28 (+0.01) | 9.13 (-0.06) | -7486 | 9.46 | 241 | 0.3 | -1639 | 2.07 | 79098 | 115.0 | 116.0 | 119.0 | 111.0 |
| 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 | |||
| 2024-04-18 | 28.63 (+0.16) | 10.27 (+0.02) | 9.19 (+0.07) | 4724 | 8.6 | 629 | 1.15 | 2094 | 3.81 | 54920 | 118.0 | 114.0 | 118.0 | 113.0 |
| 2024-04-17 | 28.47 (-0.84) | 10.25 (-0.21) | 9.12 (-0.04) | -26360 | 32.9 | -6121 | 7.64 | -1153 | 1.44 | 80114 | 114.5 | 115.5 | 116.5 | 113.0 |
| 2024-04-16 | 29.31 (-0.55) | 10.46 (-0.1) | 9.16 (-0.14) | -19145 | 19.44 | -2832 | 2.88 | -3980 | 4.04 | 98473 | 114.0 | 118.0 | 118.5 | 112.5 |
| 2024-04-15 | 29.86 (+0.07) | 10.56 (-0.01) | 9.3 (-0.03) | 3006 | 5.58 | -322 | 0.6 | -872 | 1.62 | 53885 | 119.5 | 121.5 | 122.5 | 119.0 |
| 2024-04-12 | 29.79 (+0.12) | 10.57 (+0.01) | 9.33 (0.0) | 160 | 0.29 | 221 | 0.4 | -71 | 0.13 | 55860 | 122.5 | 124.0 | 126.0 | 122.0 |
| 2024-04-11 | 29.67 (-0.38) | 10.56 (+0.02) | 9.33 (0.0) | -10887 | 15.71 | 590 | 0.85 | -85 | 0.12 | 69306 | 123.0 | 125.0 | 127.0 | 122.5 |
| 2024-04-10 | 30.05 (+0.16) | 10.54 (+0.03) | 9.33 (+0.01) | 3376 | 4.65 | 741 | 1.02 | 433 | 0.6 | 72672 | 125.5 | 128.0 | 129.0 | 125.0 |
| 2024-04-09 | 29.89 (-1.2) | 10.51 (+0.05) | 9.32 (-0.11) | -34052 | 24.07 | 1633 | 1.15 | -3130 | 2.21 | 141481 | 126.0 | 132.0 | 132.0 | 125.5 |
| 2024-04-08 | 31.09 (+0.33) | 10.46 (+0.03) | 9.43 (+0.02) | 7178 | 5.64 | 711 | 0.56 | 373 | 0.29 | 127285 | 132.0 | 132.0 | 133.0 | 129.0 |
| 2024-04-03 | 30.76 (+1.23) | 10.43 (+0.08) | 9.41 (+0.07) | 37758 | 19.23 | 2481 | 1.26 | 2145 | 1.09 | 196355 | 129.5 | 123.5 | 133.0 | 122.5 |
| 2024-04-02 | 29.53 (+0.07) | 10.35 (+0.03) | 9.34 (-0.02) | 6399 | 7.85 | 840 | 1.03 | -631 | 0.77 | 81508 | 125.0 | 124.0 | 125.5 | 123.0 |
| 2024-04-01 | 29.46 (-0.99) | 10.32 (+0.14) | 9.36 (0.0) | -31320 | 28.0 | 4057 | 3.63 | 63 | 0.06 | 111872 | 122.5 | 127.0 | 127.5 | 122.0 |
| 2024-03-29 | 30.45 (+2.03) | 10.18 (+0.01) | 9.36 (+0.23) | 58236 | 24.08 | 202 | 0.08 | 6497 | 2.69 | 241803 | 125.0 | 121.0 | 130.0 | 121.0 |
| 2024-03-28 | 28.42 (+0.13) | 10.17 (+0.01) | 9.13 (+0.04) | 3607 | 7.35 | 222 | 0.45 | 1187 | 2.42 | 49063 | 120.5 | 117.5 | 120.5 | 117.0 |
| 2024-03-27 | 28.29 (-0.2) | 10.16 (-0.03) | 9.09 (-0.02) | -2835 | 6.59 | -721 | 1.68 | -580 | 1.35 | 42999 | 117.0 | 117.0 | 118.5 | 116.0 |
| 2024-03-26 | 28.49 (-0.58) | 10.19 (+0.03) | 9.11 (+0.02) | -16227 | 15.92 | 669 | 0.66 | 475 | 0.47 | 101897 | 117.0 | 120.0 | 121.5 | 115.0 |
| 2024-03-25 | 29.07 (-0.33) | 10.16 (-0.01) | 9.09 (+0.01) | -9413 | 19.3 | -361 | 0.74 | 72 | 0.15 | 48777 | 122.0 | 125.0 | 125.0 | 122.0 |
| 2024-03-22 | 29.4 (+0.47) | 10.17 (-0.01) | 9.08 (+0.05) | 13064 | 15.35 | -363 | 0.43 | 1485 | 1.74 | 85129 | 123.0 | 121.0 | 124.5 | 120.5 |
| 2024-03-21 | 28.93 (-0.03) | 10.18 (+0.04) | 9.03 (+0.03) | 1056 | 2.5 | 1128 | 2.67 | 907 | 2.14 | 42288 | 120.5 | 122.0 | 122.5 | 120.0 |
| 2024-03-20 | 28.96 (-0.26) | 10.14 (+0.04) | 9.0 (-0.02) | -7318 | 6.81 | 1173 | 1.09 | -416 | 0.39 | 107418 | 120.0 | 124.0 | 125.5 | 119.0 |
| 2024-03-19 | 29.22 (+0.4) | 10.1 (+0.41) | 9.02 (-0.05) | 13172 | 12.05 | 11871 | 10.86 | -1656 | 1.51 | 109329 | 122.5 | 121.0 | 124.0 | 119.5 |
| 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 | |||
| 2024-03-18 | 28.82 (+0.09) | 9.69 (+0.02) | 9.07 (-0.04) | 4629 | 8.29 | 557 | 1.0 | -1140 | 2.04 | 55848 | 120.0 | 120.0 | 121.5 | 118.5 |
| 2024-03-15 | 28.73 (+0.47) | 9.67 (-0.08) | 9.11 (+0.01) | 13734 | 15.77 | -2199 | 2.53 | 233 | 0.27 | 87072 | 119.5 | 114.0 | 120.0 | 113.5 |
| 2024-03-14 | 28.26 (+0.14) | 9.75 (-0.05) | 9.1 (-0.14) | 4141 | 6.23 | -1562 | 2.35 | -3966 | 5.97 | 66482 | 115.5 | 116.0 | 118.0 | 113.0 |
| 2024-03-13 | 28.12 (-0.7) | 9.8 (-0.25) | 9.24 (-0.13) | -24406 | 18.22 | -7220 | 5.39 | -3678 | 2.75 | 133929 | 116.5 | 123.0 | 123.0 | 115.0 |
| 2024-03-12 | 28.82 (-0.1) | 10.05 (+0.01) | 9.37 (+0.06) | -1008 | 1.28 | 263 | 0.33 | 1586 | 2.01 | 79010 | 122.5 | 122.0 | 123.0 | 119.5 |
| 2024-03-11 | 28.92 (+0.02) | 10.04 (+0.08) | 9.31 (+0.17) | -256 | 0.13 | 2318 | 1.17 | 4900 | 2.48 | 197975 | 121.0 | 120.5 | 126.0 | 119.0 |
| 2024-03-08 | 28.9 (+0.23) | 9.96 (-0.07) | 9.14 (-0.02) | 5958 | 8.51 | -1900 | 2.72 | -369 | 0.53 | 69981 | 116.0 | 117.0 | 120.0 | 114.5 |
| 2024-03-07 | 28.67 (-0.24) | 10.03 (-0.16) | 9.16 (-0.04) | -7241 | 10.39 | -4658 | 6.68 | -1368 | 1.96 | 69684 | 116.0 | 120.5 | 121.0 | 116.0 |
| 2024-03-06 | 28.91 (-0.45) | 10.19 (-0.08) | 9.2 (-0.04) | -11841 | 18.99 | -2254 | 3.62 | -944 | 1.51 | 62338 | 119.5 | 120.0 | 121.0 | 118.5 |
| 2024-03-05 | 29.36 (+0.6) | 10.27 (-0.01) | 9.24 (+0.11) | 19406 | 15.19 | -500 | 0.39 | 3222 | 2.52 | 127769 | 121.5 | 118.5 | 123.0 | 117.0 |
| 2024-03-04 | 28.76 (+0.2) | 10.28 (0.0) | 9.13 (-0.03) | 2680 | 3.29 | 94 | 0.12 | -953 | 1.17 | 81525 | 116.5 | 121.5 | 122.5 | 116.0 |
| 2024-03-01 | 28.56 (+0.1) | 10.28 (-0.07) | 9.16 (+0.01) | -1302 | 1.57 | -1992 | 2.4 | 230 | 0.28 | 82985 | 118.0 | 118.0 | 119.5 | 117.0 |
| 2024-02-29 | 28.46 (-0.46) | 10.35 (-0.15) | 9.15 (+0.09) | -9353 | 15.85 | -4346 | 7.37 | 2492 | 4.22 | 58999 | 115.5 | 113.0 | 115.5 | 112.0 |
| 2024-02-27 | 28.92 (+0.07) | 10.5 (-0.32) | 9.06 (-0.02) | 696 | 0.71 | -9278 | 9.46 | -493 | 0.5 | 98069 | 113.5 | 117.0 | 118.0 | 111.0 |
| 2024-02-26 | 28.85 (+0.07) | 10.82 (-0.07) | 9.08 (0.0) | 1619 | 2.7 | -1925 | 3.21 | 21 | 0.03 | 60002 | 117.0 | 117.0 | 118.5 | 115.5 |
| 2024-02-23 | 28.78 (-0.46) | 10.89 (-0.08) | 9.08 (-0.03) | -12595 | 12.23 | -2482 | 2.41 | -857 | 0.83 | 102961 | 116.0 | 122.5 | 123.0 | 116.0 |
| 2024-02-22 | 29.24 (-0.56) | 10.97 (-0.03) | 9.11 (-0.04) | -16712 | 15.77 | -1026 | 0.97 | -1183 | 1.12 | 105971 | 119.0 | 124.0 | 124.5 | 119.0 |
| 2024-02-21 | 29.8 (-0.09) | 11.0 (-0.29) | 9.15 (-0.02) | 738 | 0.85 | -8281 | 9.56 | -494 | 0.57 | 86666 | 118.5 | 120.0 | 120.5 | 117.0 |
| 2024-02-20 | 29.89 (-0.44) | 11.29 (-0.11) | 9.17 (+0.02) | -13275 | 18.05 | -3078 | 4.18 | 676 | 0.92 | 73566 | 122.0 | 122.5 | 124.5 | 120.5 |
| 2024-02-19 | 30.33 (-0.18) | 11.4 (-0.01) | 9.15 (-0.01) | -7437 | 9.62 | -427 | 0.55 | -434 | 0.56 | 77300 | 122.5 | 125.0 | 127.5 | 122.5 |
| 2024-02-16 | 30.51 (+0.1) | 11.41 (-0.03) | 9.16 (-0.01) | -63 | 0.05 | -860 | 0.68 | -411 | 0.32 | 126943 | 126.0 | 130.0 | 131.5 | 126.0 |
| 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 | |||
| 2024-02-15 | 30.41 (+0.4) | 11.44 (+0.02) | 9.17 (+0.08) | 8470 | 5.29 | 535 | 0.33 | 2359 | 1.47 | 160127 | 130.5 | 133.0 | 135.0 | 130.0 |
| 2024-02-05 | 30.01 (+0.08) | 11.42 (+0.05) | 9.09 (-0.03) | 128 | 0.08 | 1677 | 1.07 | -918 | 0.59 | 156507 | 124.5 | 121.0 | 125.0 | 120.0 |
| 2024-02-02 | 29.93 (+0.51) | 11.37 (+0.02) | 9.12 (+0.07) | 25553 | 20.26 | 554 | 0.44 | 2202 | 1.75 | 126097 | 120.0 | 118.0 | 120.0 | 117.0 |
| 2024-02-01 | 29.42 (+0.18) | 11.35 (-0.05) | 9.05 (0.0) | 3373 | 7.67 | -1395 | 3.17 | 9 | 0.02 | 43954 | 115.0 | 113.5 | 115.5 | 113.0 |
| 2024-01-31 | 29.24 (-0.53) | 11.4 (-0.03) | 9.05 (-0.04) | -15893 | 22.55 | -1101 | 1.56 | -1355 | 1.92 | 70466 | 114.5 | 116.5 | 116.5 | 114.5 |
| 2024-01-30 | 29.77 (+0.28) | 11.43 (+0.03) | 9.09 (+0.01) | 9012 | 9.55 | 886 | 0.94 | 332 | 0.35 | 94346 | 118.0 | 118.5 | 120.0 | 117.0 |
| 2024-01-29 | 29.49 (-0.09) | 11.4 (+0.06) | 9.08 (+0.03) | -6439 | 8.18 | 1744 | 2.22 | 1001 | 1.27 | 78687 | 116.5 | 113.5 | 117.5 | 113.0 |
| 2024-01-26 | 29.58 (+0.05) | 11.34 (+0.04) | 9.05 (-0.12) | 1248 | 1.47 | 1269 | 1.5 | -3575 | 4.22 | 84718 | 113.0 | 114.5 | 115.0 | 112.0 |
| 2024-01-25 | 29.53 (-0.52) | 11.3 (+0.08) | 9.17 (-0.04) | -8481 | 5.63 | 2139 | 1.42 | -954 | 0.63 | 150589 | 115.0 | 118.0 | 120.0 | 114.5 |
| 2024-01-24 | 30.05 (-0.58) | 11.22 (+0.07) | 9.21 (+0.02) | -9544 | 10.03 | 2099 | 2.21 | 368 | 0.39 | 95185 | 116.0 | 118.0 | 118.5 | 114.0 |
| 2024-01-23 | 30.63 (+0.25) | 11.15 (+0.17) | 9.19 (-0.06) | 8175 | 6.14 | 4923 | 3.7 | -1736 | 1.3 | 133064 | 117.0 | 116.0 | 118.0 | 114.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 25.21 (-0.04) | 9.15 (+0.19) | 9.51 (+0.04) | -7989 | 0 | 5298 | 0 | 1075 | 0 | 0 | ||||
| 2025-01-17 | 25.25 (-0.53) | 8.96 (+0.06) | 9.47 (+0.03) | -16785 | 0 | 1772 | 0 | 1082 | 0 | 0 | ||||
| 2025-01-10 | 25.78 (-0.88) | 8.9 (-0.03) | 9.44 (-0.01) | -22852 | 0 | -723 | 0 | -195 | 0 | 0 | ||||
| 2025-01-03 | 26.66 (+0.23) | 8.93 (-0.28) | 9.45 (+0.09) | 4761 | 0 | -8140 | 0 | 2358 | 0 | 0 | ||||
| 2024-12-31 | 26.43 (+0.2) | 9.21 (-0.6) | 9.36 (0.0) | -57527 | 0 | -18504 | 0 | -3766 | 0 | 0 | ||||
| 2024-12-27 | 26.23 (+0.37) | 9.81 (-0.66) | 9.36 (+0.02) | -786 | 0.83 | -18927 | 20.03 | 602 | 0.64 | 94493 | 106.5 | 108.0 | 109.5 | 106.0 |
| 2024-12-20 | 25.86 (-0.41) | 10.47 (-0.19) | 9.34 (-0.03) | -15768 | 11.7 | -5628 | 4.18 | -867 | 0.64 | 134716 | 106.0 | 111.5 | 112.5 | 105.0 |
| 2024-12-13 | 26.27 (-0.67) | 10.66 (-0.13) | 9.37 (-0.11) | -17409 | 15.66 | -3871 | 3.48 | -3081 | 2.77 | 111161 | 111.5 | 120.0 | 120.5 | 111.0 |
| 2024-12-06 | 26.94 (+0.45) | 10.79 (-0.08) | 9.48 (+0.02) | 13855 | 9.39 | -1994 | 1.35 | 478 | 0.32 | 147513 | 119.0 | 114.5 | 122.0 | 113.5 |
| 2024-11-29 | 26.49 (-0.4) | 10.87 (-0.01) | 9.46 (+0.05) | -23962 | 8.05 | -534 | 0.18 | 1522 | 0.51 | 297795 | 113.5 | 123.0 | 126.0 | 111.0 |
| 2024-11-22 | 26.89 (-0.51) | 10.88 (+0.07) | 9.41 (+0.03) | -14231 | 8.33 | 2131 | 1.25 | 820 | 0.48 | 170846 | 118.5 | 116.5 | 121.0 | 112.5 |
| 2024-11-15 | 27.4 (+0.03) | 10.81 (+0.38) | 9.38 (-0.15) | 3663 | 1.31 | 11112 | 3.97 | -4256 | 1.52 | 280082 | 117.5 | 124.0 | 125.5 | 115.0 |
| 2024-11-08 | 27.37 (+1.33) | 10.43 (+0.81) | 9.53 (+0.29) | 55595 | 15.38 | 23285 | 6.44 | 8431 | 2.33 | 361385 | 123.5 | 115.5 | 125.5 | 114.5 |
| 2024-11-01 | 26.04 (+0.36) | 9.62 (+0.27) | 9.24 (+0.05) | 11309 | 6.82 | 7790 | 4.7 | 1383 | 0.83 | 165830 | 115.0 | 116.0 | 116.5 | 107.5 |
| 2024-10-25 | 25.68 (+1.82) | 9.35 (+0.45) | 9.19 (+0.04) | 49841 | 27.02 | 3502 | 1.9 | 1050 | 0.57 | 184441 | 115.0 | 110.0 | 116.0 | 109.5 |
| 2024-10-18 | 23.86 (+0.31) | 8.9 (+0.02) | 9.15 (+0.12) | 10398 | 6.29 | 647 | 0.39 | 3598 | 2.18 | 165375 | 109.0 | 109.5 | 113.0 | 106.5 |
| 2024-10-11 | 23.55 (+1.1) | 8.88 (+0.05) | 9.03 (+0.15) | 36315 | 28.19 | 1339 | 1.04 | 4111 | 3.19 | 128838 | 108.5 | 102.0 | 109.0 | 100.5 |
| 2024-10-04 | 22.45 (-0.83) | 8.83 (+0.01) | 8.88 (+0.02) | -5098 | 12.79 | 481 | 1.21 | 542 | 1.36 | 39873 | 100.0 | 103.5 | 103.5 | 100.0 |
| 2024-09-27 | 23.28 (+0.52) | 8.82 (+0.25) | 8.86 (+0.03) | 14745 | 16.3 | 7221 | 7.98 | 1186 | 1.31 | 90478 | 104.0 | 101.5 | 106.0 | 100.5 |
| 2024-09-20 | 22.76 (-0.09) | 8.57 (+0.1) | 8.83 (+0.02) | -1570 | 2.0 | 3045 | 3.89 | 455 | 0.58 | 78312 | 101.0 | 102.0 | 104.0 | 101.0 |
| 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 | |||
| 2024-09-13 | 22.85 (+0.11) | 8.47 (+0.1) | 8.81 (+0.02) | 6042 | 6.51 | 2797 | 3.01 | 405 | 0.44 | 92868 | 101.0 | 95.9 | 101.5 | 94.0 |
| 2024-09-06 | 22.74 (-0.62) | 8.37 (+0.11) | 8.79 (-0.03) | -17209 | 14.26 | 3299 | 2.73 | -693 | 0.57 | 120692 | 98.0 | 102.5 | 103.5 | 92.6 |
| 2024-08-30 | 23.36 (+0.02) | 8.26 (+0.04) | 8.82 (-0.02) | 1147 | 1.35 | 1130 | 1.33 | -462 | 0.54 | 85219 | 101.5 | 103.0 | 104.0 | 100.5 |
| 2024-08-23 | 23.34 (+0.06) | 8.22 (-0.02) | 8.84 (-0.07) | 9520 | 10.02 | -778 | 0.82 | -2103 | 2.21 | 94982 | 102.5 | 102.5 | 103.5 | 99.7 |
| 2024-08-16 | 23.28 (+0.18) | 8.24 (-0.04) | 8.91 (-0.01) | 17174 | 10.03 | -1046 | 0.61 | -437 | 0.26 | 171144 | 102.5 | 98.0 | 105.5 | 98.0 |
| 2024-08-09 | 23.1 (+0.49) | 8.28 (+0.27) | 8.92 (-0.11) | 5976 | 2.07 | 7640 | 2.65 | -3166 | 1.1 | 288676 | 97.3 | 92.0 | 99.8 | 83.2 |
| 2024-08-02 | 22.61 (-0.22) | 8.01 (+0.11) | 9.03 (-0.06) | -7565 | 5.35 | 3309 | 2.34 | -1726 | 1.22 | 141484 | 96.3 | 98.3 | 100.5 | 93.7 |
| 2024-07-26 | 22.83 (-0.32) | 7.9 (+0.13) | 9.09 (-0.02) | -11194 | 9.03 | -537 | 0.43 | -551 | 0.44 | 124005 | 97.0 | 105.5 | 106.0 | 96.2 |
| 2024-07-19 | 23.15 (-0.1) | 7.77 (+0.02) | 9.11 (-0.01) | 820 | 0.33 | 612 | 0.25 | -170 | 0.07 | 249694 | 105.5 | 107.0 | 114.0 | 105.5 |
| 2024-07-12 | 23.25 (-0.08) | 7.75 (-0.03) | 9.12 (+0.02) | -13672 | 8.36 | -844 | 0.52 | 538 | 0.33 | 163532 | 106.0 | 109.5 | 113.0 | 106.0 |
| 2024-07-05 | 23.33 (-0.2) | 7.78 (+0.39) | 9.1 (+0.01) | -3854 | 3.74 | 11367 | 11.04 | 239 | 0.23 | 102970 | 109.0 | 106.5 | 111.0 | 106.0 |
| 2024-06-28 | 23.53 (-0.56) | 7.39 (+0.19) | 9.09 (-0.05) | -31073 | 17.5 | 5443 | 3.07 | -1540 | 0.87 | 177552 | 106.0 | 113.5 | 114.5 | 104.5 |
| 2024-06-21 | 24.09 (-0.15) | 7.2 (+0.03) | 9.14 (+0.05) | 15135 | 6.08 | 936 | 0.38 | 1628 | 0.65 | 249090 | 113.0 | 108.5 | 114.0 | 106.0 |
| 2024-06-14 | 24.24 (-0.7) | 7.17 (-0.48) | 9.09 (+0.01) | -19243 | 9.22 | -14068 | 6.74 | 93 | 0.04 | 208649 | 108.5 | 109.5 | 110.0 | 104.5 |
| 2024-06-07 | 24.94 (-1.11) | 7.65 (-0.84) | 9.08 (-0.09) | -33764 | 14.93 | -24222 | 10.71 | -2629 | 1.16 | 226141 | 109.5 | 114.5 | 116.5 | 109.0 |
| 2024-05-31 | 26.05 (-0.82) | 8.49 (-0.98) | 9.17 (+0.08) | -26283 | 7.05 | -28490 | 7.64 | 2489 | 0.67 | 372975 | 112.0 | 116.5 | 123.0 | 112.0 |
| 2024-05-24 | 26.87 (-0.2) | 9.47 (+0.01) | 9.09 (+0.01) | 4845 | 2.46 | 338 | 0.17 | 142 | 0.07 | 196724 | 115.0 | 112.5 | 116.5 | 110.5 |
| 2024-05-17 | 27.07 (-0.77) | 9.46 (-0.22) | 9.08 (-0.02) | -33436 | 10.04 | -6262 | 1.88 | -443 | 0.13 | 332945 | 112.0 | 113.0 | 118.0 | 110.5 |
| 2024-05-10 | 27.84 (-0.05) | 9.68 (-0.24) | 9.1 (+0.05) | -830 | 0.37 | -7073 | 3.18 | 1468 | 0.66 | 222189 | 114.0 | 113.0 | 117.0 | 111.0 |
| 2024-05-03 | 27.89 (+0.14) | 9.92 (-0.27) | 9.05 (-0.02) | 1207 | 0.79 | -7853 | 5.13 | -799 | 0.52 | 153104 | 111.0 | 114.5 | 116.5 | 110.5 |
| 2024-04-26 | 27.75 (-0.72) | 10.19 (-0.09) | 9.07 (-0.06) | -38088 | 13.67 | -183 | 0.07 | -1699 | 0.61 | 278627 | 113.0 | 113.0 | 117.5 | 108.5 |
| 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 | |||
| 2024-04-19 | 28.47 (-1.32) | 10.28 (-0.29) | 9.13 (-0.2) | -45261 | 12.35 | -8405 | 2.29 | -5550 | 1.51 | 366492 | 115.0 | 121.5 | 122.5 | 111.0 |
| 2024-04-12 | 29.79 (-0.97) | 10.57 (+0.14) | 9.33 (-0.08) | -34225 | 7.33 | 3896 | 0.83 | -2480 | 0.53 | 466606 | 122.5 | 132.0 | 133.0 | 122.0 |
| 2024-04-03 | 30.76 (+0.31) | 10.43 (+0.25) | 9.41 (+0.05) | 12837 | 3.29 | 7378 | 1.89 | 1577 | 0.4 | 389736 | 129.5 | 127.0 | 133.0 | 122.0 |
| 2024-03-29 | 30.45 (+1.05) | 10.18 (+0.01) | 9.36 (+0.28) | 33368 | 6.89 | 11 | 0.0 | 7651 | 1.58 | 484542 | 125.0 | 125.0 | 130.0 | 115.0 |
| 2024-03-22 | 29.4 (+0.67) | 10.17 (+0.5) | 9.08 (-0.03) | 24603 | 6.15 | 14366 | 3.59 | -820 | 0.2 | 400014 | 123.0 | 120.0 | 125.5 | 118.5 |
| 2024-03-15 | 28.73 (-0.17) | 9.67 (-0.29) | 9.11 (-0.03) | -7795 | 1.38 | -8400 | 1.49 | -925 | 0.16 | 564471 | 119.5 | 120.5 | 126.0 | 113.0 |
| 2024-03-08 | 28.9 (+0.34) | 9.96 (-0.32) | 9.14 (-0.02) | 8962 | 2.18 | -9218 | 2.24 | -412 | 0.1 | 411299 | 116.0 | 121.5 | 123.0 | 114.5 |
| 2024-03-01 | 28.56 (-0.22) | 10.28 (-0.61) | 9.16 (+0.08) | -8340 | 0 | -17541 | 0 | 2250 | 0 | 0 | ||||
| 2024-02-23 | 28.78 (-1.73) | 10.89 (-0.52) | 9.08 (-0.08) | -49281 | 0 | -15294 | 0 | -2292 | 0 | 0 | ||||
| 2024-02-16 | 30.51 (+0.5) | 11.41 (-0.01) | 9.16 (+0.07) | 8407 | 0 | -325 | 0 | 1948 | 0 | 0 | ||||
| 2024-02-05 | 30.01 (+0.08) | 11.42 (+0.05) | 9.09 (-0.03) | 128 | 0 | 1677 | 0 | -918 | 0 | 0 | ||||
| 2024-02-02 | 29.93 (+0.35) | 11.37 (+0.03) | 9.12 (+0.07) | 15606 | 0 | 688 | 0 | 2189 | 0 | 0 | ||||
| 2024-01-26 | 29.58 (-0.55) | 11.34 (+1.24) | 9.05 (-0.07) | -1742 | 0 | 27837 | 0 | -2095 | 0 | 0 | ||||
| 2024-01-19 | 30.13 (+0.28) | 10.1 (+0.84) | 9.12 (+0.35) | 9889 | 0 | 24449 | 0 | 10308 | 0 | 0 | ||||
| 2024-01-12 | 29.85 (-0.04) | 9.26 (+0.25) | 8.77 (-0.01) | 49115 | 0 | 8115 | 0 | 3465 | 0 | 0 | ||||
| 2023-12-29 | 29.89 (+0.82) | 9.01 (-0.01) | 8.78 (+0.06) | 22362 | 6.75 | -299 | 0.09 | 1641 | 0.5 | 331196 | 98.6 | 94.6 | 99.4 | 94.5 |
| 2023-12-22 | 29.07 (+0.81) | 9.02 (-0.99) | 8.72 (-0.05) | 49178 | 14.68 | -28789 | 8.59 | -1545 | 0.46 | 334970 | 94.2 | 91.6 | 95.8 | 90.9 |
| 2023-12-15 | 28.26 (+0.03) | 10.01 (-0.87) | 8.77 (-0.03) | 168 | 0.06 | -25249 | 8.68 | -867 | 0.3 | 291006 | 91.6 | 93.1 | 94.7 | 90.5 |
| 2023-12-08 | 28.23 (-0.75) | 10.88 (-0.42) | 8.8 (-0.12) | -15731 | 5.55 | -12126 | 4.28 | -3452 | 1.22 | 283425 | 92.6 | 93.3 | 95.4 | 89.0 |
| 2023-12-01 | 28.98 (-0.8) | 11.3 (-1.47) | 8.92 (+0.01) | -46509 | 14.32 | -42621 | 13.12 | 216 | 0.07 | 324864 | 92.8 | 95.9 | 95.9 | 90.3 |
| 2023-11-24 | 29.78 (-1.66) | 12.77 (-0.21) | 8.91 (-0.11) | -46044 | 13.09 | -6045 | 1.72 | -2929 | 0.83 | 351813 | 96.0 | 99.5 | 104.0 | 95.1 |
| 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 | |||
| 2023-11-17 | 31.44 (-0.72) | 12.98 (-0.01) | 9.02 (+0.02) | 4785 | 1.28 | -139 | 0.04 | 500 | 0.13 | 374445 | 99.0 | 99.0 | 101.5 | 97.6 |
| 2023-11-10 | 32.16 (-1.38) | 12.99 (+0.29) | 9.0 (+0.26) | -42285 | 7.54 | 8226 | 1.47 | 7562 | 1.35 | 560720 | 98.1 | 93.1 | 101.5 | 91.5 |
| 2023-11-03 | 33.54 (-0.94) | 12.7 (+0.06) | 8.74 (0.0) | -17462 | 6.23 | 1770 | 0.63 | -79 | 0.03 | 280116 | 91.2 | 95.3 | 96.7 | 89.1 |
| 2023-10-27 | 34.48 (+0.67) | 12.64 (-0.39) | 8.74 (+0.02) | 27084 | 7.05 | 7197 | 1.87 | 537 | 0.14 | 384343 | 94.3 | 90.9 | 97.5 | 90.6 |
| 2023-10-20 | 33.81 (+1.57) | 13.03 (-1.2) | 8.72 (+0.08) | 47839 | 8.32 | -34657 | 6.03 | 2330 | 0.41 | 575116 | 91.4 | 98.5 | 100.5 | 87.7 |
| 2023-10-13 | 32.24 (-1.55) | 14.23 (-0.04) | 8.64 (-0.05) | -57833 | 14.35 | -1165 | 0.29 | -1409 | 0.35 | 402999 | 99.1 | 111.5 | 111.5 | 98.2 |
| 2023-10-06 | 33.79 (-0.93) | 14.27 (+0.63) | 8.69 (+0.14) | -25253 | 4.77 | 18210 | 3.44 | 3956 | 0.75 | 529255 | 108.5 | 104.0 | 112.5 | 103.5 |
| 2023-09-28 | 34.72 (+0.14) | 13.64 (+0.08) | 8.55 (0.0) | 6064 | 2.21 | 2261 | 0.82 | 203 | 0.07 | 274972 | 101.5 | 102.5 | 106.5 | 100.0 |
| 2023-09-22 | 34.58 (+0.63) | 13.56 (-0.1) | 8.55 (-0.14) | 8230 | 1.88 | -2856 | 0.65 | -4014 | 0.92 | 437724 | 102.5 | 103.0 | 103.5 | 96.7 |
| 2023-09-15 | 33.95 (+0.41) | 13.66 (+0.44) | 8.69 (-0.1) | 8795 | 1.63 | 12818 | 2.38 | -3004 | 0.56 | 538188 | 104.5 | 109.5 | 110.0 | 99.9 |
| 2023-09-08 | 33.54 (+0.49) | 13.22 (-0.08) | 8.79 (-0.14) | 17696 | 5.22 | -2537 | 0.75 | -3954 | 1.17 | 339173 | 109.0 | 111.0 | 114.5 | 108.5 |
| 2023-09-01 | 33.05 (+0.27) | 13.3 (-0.31) | 8.93 (-0.08) | 2005 | 0.27 | -8876 | 1.18 | -2318 | 0.31 | 753415 | 109.0 | 111.0 | 117.5 | 105.5 |
| 2023-08-25 | 32.78 (-2.39) | 13.61 (-0.5) | 9.01 (-0.25) | -79152 | 7.92 | -14688 | 1.47 | -7304 | 0.73 | 999108 | 111.0 | 122.5 | 135.5 | 110.5 |
| 2023-08-18 | 35.17 (-2.4) | 14.11 (+0.02) | 9.26 (-0.23) | -81952 | 7.04 | 765 | 0.07 | -6944 | 0.6 | 1163351 | 120.5 | 109.0 | 131.5 | 107.5 |
| 2023-08-11 | 37.57 (+1.64) | 14.09 (+0.26) | 9.49 (-1.68) | 55107 | 4.81 | 7635 | 0.67 | -48506 | 4.24 | 1144511 | 115.0 | 121.0 | 134.5 | 109.0 |
| 2023-08-04 | 35.93 (+0.73) | 13.83 (-0.57) | 11.17 (-0.76) | 29320 | 2.95 | -16587 | 1.67 | -22009 | 2.21 | 994454 | 114.0 | 159.0 | 160.0 | 110.0 |
| 2023-07-28 | 35.2 (-1.34) | 14.4 (-0.29) | 11.93 (+0.04) | -13158 | 3.29 | -8530 | 2.13 | 955 | 0.24 | 400160 | 157.0 | 150.5 | 161.5 | 146.0 |
| 2023-07-21 | 36.54 (+0.41) | 14.69 (-1.03) | 11.89 (+0.85) | 14352 | 5.84 | -29840 | 12.15 | 24863 | 10.12 | 245569 | 147.5 | 139.5 | 147.5 | 123.0 |
| 2023-07-14 | 36.13 (+0.34) | 15.72 (-0.12) | 11.04 (+0.59) | -13218 | 1.87 | -3450 | 0.49 | 16970 | 2.4 | 707170 | 142.0 | 105.0 | 144.5 | 103.0 |
| 2023-07-07 | 35.79 (-0.74) | 15.84 (+0.3) | 10.45 (-0.06) | -35401 | 5.38 | 4865 | 0.74 | -1583 | 0.24 | 658007 | 106.0 | 93.6 | 111.0 | 93.4 |
| 2023-06-30 | 36.53 (-1.76) | 15.54 (+0.35) | 10.51 (+0.25) | -24646 | 3.77 | 10199 | 1.56 | 7222 | 1.11 | 652961 | 90.8 | 81.2 | 91.0 | 78.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-21 | 38.29 (+0.47) | 15.19 (-1.97) | 10.26 (+0.38) | 20636 | 5.03 | -57257 | 13.96 | 10899 | 2.66 | 410110 | 84.1 | 80.3 | 85.4 | 75.3 |
| 2023-06-16 | 37.82 (-1.5) | 17.16 (-0.4) | 9.88 (+0.9) | -38621 | 5.05 | -11617 | 1.52 | 26248 | 3.43 | 764403 | 80.2 | 73.7 | 83.1 | 70.5 |
| 2023-06-09 | 39.32 (-1.32) | 17.56 (+0.83) | 8.98 (+0.25) | -26599 | 4.98 | 23984 | 4.49 | 7283 | 1.36 | 533834 | 73.0 | 70.3 | 73.4 | 67.6 |
| 2023-06-02 | 40.64 (-2.83) | 16.73 (+3.65) | 8.73 (-0.27) | -83364 | 7.6 | 106033 | 9.66 | -7871 | 0.72 | 1097437 | 71.1 | 66.0 | 76.0 | 64.5 |
| 2023-05-26 | 43.47 (+0.1) | 13.08 (+1.7) | 9.0 (-0.17) | -35079 | 5.01 | 49386 | 7.06 | -5059 | 0.72 | 699775 | 65.0 | 52.8 | 67.8 | 52.2 |
| 2023-05-19 | 43.37 (+0.65) | 11.38 (+0.82) | 9.17 (+0.39) | -14952 | 3.46 | 23621 | 5.47 | 11296 | 2.61 | 432089 | 53.2 | 49.7 | 53.2 | 47.7 |
| 2023-05-12 | 42.72 (+1.07) | 10.56 (+0.28) | 8.78 (-0.03) | 24319 | 6.28 | 8015 | 2.07 | -658 | 0.17 | 387128 | 50.1 | 49.9 | 51.4 | 44.95 |
| 2023-05-05 | 41.65 (-0.2) | 10.28 (+0.35) | 8.81 (+0.25) | -13554 | 5.73 | 10366 | 4.38 | 7224 | 3.05 | 236520 | 49.15 | 47.0 | 50.2 | 46.85 |
| 2023-04-28 | 41.85 (+1.46) | 9.93 (-0.14) | 8.56 (-0.02) | 39231 | 12.76 | -4073 | 1.33 | -720 | 0.23 | 307373 | 46.5 | 44.6 | 46.75 | 43.2 |
| 2023-04-21 | 40.39 (+1.76) | 10.07 (+0.1) | 8.58 (-0.05) | 53103 | 16.52 | 2709 | 0.84 | -1267 | 0.39 | 321393 | 44.5 | 44.25 | 46.7 | 43.1 |
| 2023-04-14 | 38.63 (+0.51) | 9.97 (+0.5) | 8.63 (+0.17) | 10631 | 3.33 | 14716 | 4.61 | 4838 | 1.51 | 319553 | 43.95 | 41.3 | 45.9 | 41.0 |
| 2023-04-07 | 38.12 (+0.11) | 9.47 (+0.02) | 8.46 (+0.01) | 1907 | 2.43 | 331 | 0.42 | 177 | 0.23 | 78389 | 40.6 | 41.4 | 41.65 | 40.35 |
| 2023-03-31 | 38.01 (+0.67) | 9.45 (+0.54) | 8.45 (+0.09) | 19682 | 5.81 | 9458 | 2.79 | 2607 | 0.77 | 338677 | 41.85 | 40.0 | 41.95 | 38.75 |
| 2023-03-24 | 37.34 (+1.93) | 8.91 (+0.2) | 8.36 (+0.1) | 56664 | 19.17 | 6041 | 2.04 | 2764 | 0.93 | 295657 | 40.0 | 35.0 | 40.35 | 35.0 |
| 2023-03-17 | 35.41 (+0.99) | 8.71 (+0.13) | 8.26 (+0.01) | 27684 | 26.79 | 3694 | 3.58 | 223 | 0.22 | 103326 | 34.95 | 33.4 | 35.0 | 32.75 |
| 2023-03-10 | 34.42 (+0.58) | 8.58 (+0.2) | 8.25 (+0.03) | 17379 | 23.25 | 5670 | 7.58 | 993 | 1.33 | 74763 | 33.6 | 32.7 | 34.0 | 32.55 |
| 2023-03-03 | 33.84 (-0.19) | 8.38 (+0.04) | 8.22 (-0.03) | -3265 | 0 | 1279 | 0 | -892 | 0 | 0 | ||||
| 2023-02-24 | 34.03 (+0.8) | 8.34 (-0.01) | 8.25 (+0.08) | 22950 | 0 | -185 | 0 | 2300 | 0 | 0 | ||||
| 2023-02-17 | 33.23 (+0.36) | 8.35 (0.0) | 8.17 (0.0) | 10048 | 0 | -172 | 0 | 50 | 0 | 0 | ||||
| 2023-02-10 | 32.87 (+0.35) | 8.35 (+0.02) | 8.17 (-0.03) | 9112 | 0 | 604 | 0 | -1040 | 0 | 0 | ||||
| 2023-02-03 | 32.52 (+1.4) | 8.33 (+0.1) | 8.2 (+0.03) | 41766 | 0 | 3080 | 0 | 1082 | 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 | |||
| 2023-01-17 | 31.12 (+0.14) | 8.23 (+0.01) | 8.17 (0.0) | 3750 | 0 | 250 | 0 | -68 | 0 | 0 | ||||
| 2023-01-13 | 30.98 (+0.9) | 8.22 (+0.02) | 8.17 (+0.01) | 22924 | 0 | 519 | 0 | 274 | 0 | 0 | ||||
| 2023-01-06 | 30.08 (-0.06) | 8.2 (+0.03) | 8.16 (+0.01) | -32 | 0 | 774 | 0 | 449 | 0 | 0 | ||||
| 2022-12-30 | 30.14 (0.0) | 8.17 (+1.07) | 8.15 (-0.01) | 545 | 1.79 | 2062 | 6.77 | -292 | 0.96 | 30477 | 29.4 | 29.95 | 30.0 | 28.8 |
| 2022-12-23 | 30.14 (+0.97) | 7.1 (+0.63) | 8.16 (+0.02) | 30288 | 20.81 | 18134 | 12.46 | 451 | 0.31 | 145544 | 29.9 | 29.8 | 30.6 | 29.4 |
| 2022-12-16 | 29.17 (+1.08) | 6.47 (+0.29) | 8.14 (+0.01) | 37827 | 35.14 | 8656 | 8.04 | 397 | 0.37 | 107652 | 30.0 | 28.4 | 30.0 | 28.0 |
| 2022-12-09 | 28.09 (+0.32) | 6.18 (-0.01) | 8.13 (+0.05) | 13523 | 21.93 | -490 | 0.79 | 1231 | 2.0 | 61655 | 28.4 | 27.55 | 28.5 | 27.1 |
| 2022-12-02 | 27.77 (-0.15) | 6.19 (-0.04) | 8.08 (-0.02) | 3526 | 9.24 | -1171 | 3.07 | -509 | 1.33 | 38149 | 27.6 | 27.05 | 27.9 | 27.05 |
| 2022-11-25 | 27.92 (-0.07) | 6.23 (-0.01) | 8.1 (0.0) | -2405 | 9.99 | -204 | 0.85 | -24 | 0.1 | 24080 | 27.25 | 27.65 | 27.65 | 27.15 |
| 2022-11-18 | 27.99 (+0.52) | 6.24 (0.0) | 8.1 (-0.04) | 13318 | 25.18 | -86 | 0.16 | -1312 | 2.48 | 52884 | 27.65 | 27.55 | 27.95 | 27.25 |
| 2022-11-11 | 27.47 (+0.16) | 6.24 (-0.04) | 8.14 (+0.01) | 12410 | 16.5 | -1020 | 1.36 | 340 | 0.45 | 75199 | 27.5 | 25.9 | 27.8 | 25.9 |
| 2022-11-04 | 27.31 (-0.25) | 6.28 (0.0) | 8.13 (+0.03) | -7207 | 14.0 | -12 | 0.02 | 932 | 1.81 | 51470 | 25.35 | 25.9 | 26.35 | 25.2 |
| 2022-10-28 | 27.56 (-0.02) | 6.28 (+0.02) | 8.1 (+0.1) | -1912 | 6.96 | 299 | 1.09 | 2835 | 10.32 | 27472 | 25.8 | 26.25 | 26.45 | 25.7 |
| 2022-10-21 | 27.58 (-0.12) | 6.26 (-0.28) | 8.0 (+0.39) | -1588 | 2.8 | -7926 | 13.97 | 11341 | 19.99 | 56726 | 26.1 | 26.35 | 26.9 | 25.6 |
| 2022-10-14 | 27.7 (+0.03) | 6.54 (-0.03) | 7.61 (+0.13) | -2555 | 7.71 | -895 | 2.7 | 3902 | 11.77 | 33152 | 26.55 | 26.65 | 26.75 | 26.2 |
| 2022-10-07 | 27.67 (-0.22) | 6.57 (+1.37) | 7.48 (+0.27) | -3537 | 9.88 | 261 | 0.73 | 7701 | 21.5 | 35812 | 26.8 | 26.5 | 27.4 | 26.2 |
| 2022-09-30 | 27.89 (0.0) | 5.2 (+0.01) | 7.21 (+0.23) | -7541 | 15.33 | 325 | 0.66 | 6771 | 13.76 | 49193 | 26.55 | 27.15 | 27.5 | 26.55 |
| 2022-09-23 | 27.89 (+1.11) | 5.19 (-1.23) | 6.98 (+0.13) | 36951 | 51.46 | -35913 | 50.02 | 3747 | 5.22 | 71802 | 27.25 | 27.35 | 27.8 | 27.05 |
| 2022-09-16 | 26.78 (+0.33) | 6.42 (-0.54) | 6.85 (+0.04) | 11281 | 19.93 | -15494 | 27.37 | 1102 | 1.95 | 56609 | 27.35 | 27.6 | 27.75 | 26.95 |
| 2022-09-08 | 26.45 (-0.34) | 6.96 (+0.01) | 6.81 (+0.08) | -6213 | 16.93 | 293 | 0.8 | 2555 | 6.96 | 36692 | 27.2 | 27.3 | 27.45 | 26.5 |
| 2022-09-02 | 26.79 (+0.17) | 6.95 (+0.01) | 6.73 (+0.14) | 3652 | 9.09 | 140 | 0.35 | 3871 | 9.63 | 40187 | 27.3 | 27.6 | 27.75 | 27.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-26 | 26.62 (+0.03) | 6.94 (+0.05) | 6.59 (+0.11) | 1553 | 5.01 | 1634 | 5.27 | 3310 | 10.68 | 30982 | 28.05 | 28.1 | 28.4 | 27.8 |
| 2022-08-19 | 26.59 (+0.3) | 6.89 (+0.02) | 6.48 (+0.05) | 4732 | 12.03 | 489 | 1.24 | 1390 | 3.53 | 39336 | 28.5 | 28.65 | 28.65 | 27.8 |
| 2022-08-12 | 26.29 (+0.55) | 6.87 (+0.07) | 6.43 (+0.03) | 16292 | 28.89 | 2073 | 3.68 | 880 | 1.56 | 56392 | 28.65 | 27.35 | 28.65 | 27.15 |
| 2022-08-05 | 25.74 (+0.53) | 6.8 (+0.16) | 6.4 (+0.09) | 7949 | 19.15 | 4580 | 11.04 | 2454 | 5.91 | 41499 | 27.35 | 26.45 | 27.4 | 25.8 |
| 2022-07-29 | 25.21 (+0.05) | 6.64 (+0.07) | 6.31 (+0.06) | 4413 | 15.86 | 1980 | 7.12 | 1765 | 6.34 | 27825 | 26.5 | 25.05 | 26.5 | 25.0 |
| 2022-07-22 | 25.16 (+0.25) | 6.57 (-0.02) | 6.25 (+0.03) | 3102 | 10.38 | -752 | 2.52 | 1003 | 3.36 | 29879 | 25.1 | 24.4 | 25.3 | 24.2 |
| 2022-07-15 | 24.91 (-0.11) | 6.59 (0.0) | 6.22 (+0.1) | -4754 | 9.89 | 60 | 0.12 | 2889 | 6.01 | 48067 | 24.45 | 24.45 | 24.85 | 23.85 |
| 2022-07-08 | 25.02 (-0.22) | 6.59 (-0.01) | 6.12 (+0.16) | -9502 | 9.95 | -214 | 0.22 | 4577 | 4.79 | 95499 | 24.05 | 26.4 | 26.75 | 23.1 |
| 2022-07-01 | 25.24 (-1.53) | 6.6 (+1.18) | 5.96 (+0.12) | -31250 | 48.91 | 175 | 0.27 | 3624 | 5.67 | 63894 | 26.35 | 28.75 | 28.75 | 26.15 |
| 2022-06-24 | 26.77 (-0.93) | 5.42 (-0.25) | 5.84 (+0.27) | -6892 | 14.12 | -7488 | 15.34 | 7672 | 15.72 | 48815 | 28.7 | 28.45 | 28.9 | 27.85 |
| 2022-06-17 | 27.7 (-0.43) | 5.67 (-0.11) | 5.57 (+0.21) | -10264 | 21.16 | -3024 | 6.23 | 6096 | 12.57 | 48506 | 28.95 | 28.25 | 29.0 | 28.1 |
| 2022-06-10 | 28.13 (-0.33) | 5.78 (+0.02) | 5.36 (+0.04) | -9195 | 36.66 | 390 | 1.56 | 1317 | 5.25 | 25080 | 28.8 | 28.8 | 28.95 | 28.45 |
| 2022-06-02 | 28.46 (-0.13) | 5.76 (0.0) | 5.32 (+0.01) | -2571 | 9.31 | 33 | 0.12 | 298 | 1.08 | 27619 | 28.8 | 27.95 | 28.85 | 27.9 |
| 2022-05-27 | 28.59 (-0.33) | 5.76 (0.0) | 5.31 (+0.05) | -10053 | 31.27 | 211 | 0.66 | 1322 | 4.11 | 32146 | 27.65 | 27.55 | 27.9 | 27.2 |
| 2022-05-20 | 28.92 (-0.39) | 5.76 (0.0) | 5.26 (+0.12) | -6365 | 17.83 | -24 | 0.07 | 3425 | 9.6 | 35689 | 27.8 | 27.15 | 28.15 | 27.15 |
| 2022-05-13 | 29.31 (-0.76) | 5.76 (0.0) | 5.14 (+0.09) | -21674 | 31.81 | -67 | 0.1 | 2793 | 4.1 | 68131 | 27.15 | 28.15 | 28.2 | 26.9 |
| 2022-05-06 | 30.07 (+0.13) | 5.76 (+0.01) | 5.05 (+0.01) | 4139 | 17.79 | 189 | 0.81 | 247 | 1.06 | 23270 | 29.05 | 28.5 | 29.15 | 28.3 |
| 2022-04-29 | 29.94 (-0.92) | 5.75 (+0.01) | 5.04 (+0.13) | -22218 | 30.45 | 460 | 0.63 | 3738 | 5.12 | 72968 | 28.5 | 28.95 | 28.95 | 28.1 |
| 2022-04-22 | 30.86 (-0.16) | 5.74 (0.0) | 4.91 (+0.03) | -4305 | 10.98 | -213 | 0.54 | 756 | 1.93 | 39220 | 29.1 | 29.25 | 29.55 | 29.05 |
| 2022-04-15 | 31.02 (+1.26) | 5.74 (+0.01) | 4.88 (+0.08) | -5788 | 19.08 | 458 | 1.51 | 2528 | 8.33 | 30337 | 29.4 | 29.3 | 29.55 | 29.0 |
| 2022-04-08 | 29.76 (-0.41) | 5.73 (+0.01) | 4.8 (+0.06) | -12073 | 43.07 | 354 | 1.26 | 1550 | 5.53 | 28031 | 29.15 | 29.9 | 30.0 | 29.05 |
| 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 | |||
| 2022-04-01 | 30.17 (-0.16) | 5.72 (+1.17) | 4.74 (+0.03) | -5483 | 14.49 | 510 | 1.35 | 1038 | 2.74 | 37827 | 29.9 | 29.8 | 30.1 | 29.6 |
| 2022-03-25 | 30.33 (-0.47) | 4.55 (+0.06) | 4.71 (0.0) | -11557 | 19.31 | 1680 | 2.81 | -178 | 0.3 | 59835 | 29.85 | 29.9 | 30.2 | 29.5 |
| 2022-03-18 | 30.8 (-0.47) | 4.49 (+0.07) | 4.71 (-0.01) | -11645 | 21.59 | 1955 | 3.62 | -56 | 0.1 | 53932 | 29.75 | 29.5 | 29.85 | 29.15 |
| 2022-03-11 | 31.27 (-1.1) | 4.42 (+0.04) | 4.72 (+0.03) | -24800 | 34.38 | 1300 | 1.8 | 664 | 0.92 | 72144 | 29.5 | 29.3 | 29.55 | 28.75 |
| 2022-03-04 | 32.37 (-2.26) | 4.38 (-0.68) | 4.69 (+0.01) | -11751 | 0 | -19824 | 0 | 285 | 0 | 0 | ||||
| 2022-02-25 | 34.63 (-0.37) | 5.06 (-1.16) | 4.68 (+0.01) | -14391 | 0 | -33748 | 0 | 335 | 0 | 0 | ||||
| 2022-02-18 | 35.0 (-0.63) | 6.22 (-0.01) | 4.67 (+0.03) | -28618 | 0 | 3 | 0 | 800 | 0 | 0 | ||||
| 2022-02-11 | 35.63 (+1.92) | 6.23 (+0.13) | 4.64 (0.0) | -953 | 0 | 3632 | 0 | 86 | 0 | 0 | ||||
| 2022-01-26 | 33.71 (+0.59) | 6.1 (+0.07) | 4.64 (+0.07) | 17479 | 0 | 2150 | 0 | 2031 | 0 | 0 | ||||
| 2022-01-21 | 33.12 (+1.57) | 6.03 (+0.07) | 4.57 (0.0) | 39979 | 0 | 2060 | 0 | -74 | 0 | 0 | ||||
| 2022-01-14 | 31.55 (+0.29) | 5.96 (+0.06) | 4.57 (-0.05) | 8018 | 0 | 1672 | 0 | -1396 | 0 | 0 | ||||
| 2022-01-07 | 31.26 (-0.16) | 5.9 (+0.03) | 4.62 (0.0) | -5442 | 0 | 729 | 0 | 87 | 0 | 0 | ||||
| 2021-12-30 | 31.42 (+0.02) | 5.87 (0.0) | 4.62 (-0.01) | 444 | 2.09 | -3 | 0.01 | -399 | 1.88 | 21274 | 29.15 | 29.15 | 29.3 | 29.05 |
| 2021-12-24 | 31.4 (+0.36) | 5.87 (-0.55) | 4.63 (0.0) | 11676 | 27.11 | -15758 | 36.59 | 105 | 0.24 | 43068 | 29.1 | 28.85 | 29.2 | 28.7 |
| 2021-12-17 | 31.04 (-0.21) | 6.42 (-0.07) | 4.63 (-0.02) | -6758 | 17.29 | -2219 | 5.68 | -479 | 1.23 | 39079 | 28.85 | 29.3 | 29.55 | 28.8 |
| 2021-12-10 | 31.25 (+0.12) | 6.49 (0.0) | 4.65 (-0.07) | 5088 | 14.14 | 29 | 0.08 | -2076 | 5.77 | 35984 | 29.25 | 29.05 | 29.4 | 28.8 |
| 2021-12-03 | 31.13 (+0.05) | 6.49 (+0.16) | 4.72 (0.0) | 2339 | 3.42 | 4572 | 6.69 | -158 | 0.23 | 68300 | 29.15 | 28.85 | 29.9 | 28.6 |
| 2021-11-26 | 31.08 (+0.33) | 6.33 (-0.01) | 4.72 (-0.01) | 10914 | 32.96 | -72 | 0.22 | -266 | 0.8 | 33115 | 29.15 | 29.2 | 29.7 | 29.0 |
| 2021-11-19 | 30.75 (+0.25) | 6.34 (+0.01) | 4.73 (-0.12) | 5481 | 15.74 | 103 | 0.3 | -3463 | 9.94 | 34830 | 29.2 | 28.7 | 29.2 | 28.65 |
| 2021-11-12 | 30.5 (-0.01) | 6.33 (+0.01) | 4.85 (-0.1) | -819 | 1.56 | 323 | 0.61 | -2930 | 5.57 | 52606 | 27.65 | 29.2 | 29.2 | 27.45 |
| 2021-11-05 | 30.51 (+0.22) | 6.32 (+0.05) | 4.95 (+0.02) | 6267 | 7.93 | 1356 | 1.72 | 610 | 0.77 | 79016 | 27.7 | 29.2 | 30.05 | 27.2 |
| 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 | |||
| 2021-10-29 | 30.29 (+0.15) | 6.27 (+0.02) | 4.93 (+0.14) | 4134 | 12.35 | 608 | 1.82 | 4190 | 12.51 | 33481 | 28.35 | 29.25 | 29.45 | 28.2 |
| 2021-10-22 | 30.14 (+0.13) | 6.25 (-0.17) | 4.79 (+0.49) | 3783 | 7.05 | -4914 | 9.15 | 14003 | 26.09 | 53680 | 29.25 | 28.6 | 29.35 | 28.2 |
| 2021-10-15 | 30.01 (+0.07) | 6.42 (-0.03) | 4.3 (+0.18) | 2637 | 6.95 | -849 | 2.24 | 5255 | 13.84 | 37958 | 28.7 | 28.1 | 29.0 | 27.9 |
| 2021-10-08 | 29.94 (+0.14) | 6.45 (+0.1) | 4.12 (+0.28) | 4714 | 7.74 | 2987 | 4.91 | 8159 | 13.4 | 60880 | 28.4 | 27.45 | 28.65 | 27.0 |
| 2021-10-01 | 29.8 (-0.26) | 6.35 (+0.89) | 3.84 (+0.22) | -6311 | 15.61 | 1358 | 3.36 | 6351 | 15.71 | 40429 | 27.45 | 27.75 | 27.8 | 27.1 |
| 2021-09-24 | 30.06 (+0.03) | 5.46 (-0.09) | 3.62 (+0.05) | 1129 | 4.29 | -2533 | 9.63 | 1438 | 5.47 | 26307 | 27.7 | 27.4 | 27.9 | 27.15 |
| 2021-09-17 | 30.03 (-0.14) | 5.55 (+0.15) | 3.57 (0.0) | -4944 | 8.96 | 4110 | 7.45 | 74 | 0.13 | 55195 | 27.7 | 27.15 | 27.95 | 26.9 |
| 2021-09-10 | 30.17 (-0.06) | 5.4 (0.0) | 3.57 (+0.05) | -3004 | 9.84 | 202 | 0.66 | 1346 | 4.41 | 30532 | 27.15 | 27.55 | 27.8 | 27.0 |
| 2021-09-03 | 30.23 (-0.2) | 5.4 (0.0) | 3.52 (+0.02) | -2715 | 8.55 | -95 | 0.3 | 623 | 1.96 | 31771 | 27.55 | 27.6 | 27.75 | 27.4 |
| 2021-08-27 | 30.43 (-0.38) | 5.4 (+0.04) | 3.5 (+0.07) | -8705 | 20.08 | 1031 | 2.38 | 2166 | 5.0 | 43354 | 27.5 | 27.05 | 27.9 | 26.8 |
| 2021-08-20 | 30.81 (-0.84) | 5.36 (+0.1) | 3.43 (+0.22) | -24834 | 44.0 | 2976 | 5.27 | 6333 | 11.22 | 56444 | 26.9 | 27.15 | 27.15 | 26.55 |
| 2021-08-13 | 31.65 (-0.81) | 5.26 (+0.08) | 3.21 (+0.14) | -24412 | 39.13 | 2305 | 3.69 | 3991 | 6.4 | 62385 | 27.15 | 27.65 | 27.65 | 27.0 |
| 2021-08-06 | 32.46 (-0.58) | 5.18 (+0.01) | 3.07 (+0.02) | -15562 | 17.73 | 246 | 0.28 | 530 | 0.6 | 87764 | 27.7 | 27.75 | 27.85 | 27.05 |
| 2021-07-30 | 33.04 (-0.28) | 5.17 (+0.04) | 3.05 (+0.05) | -15154 | 21.51 | 1197 | 1.7 | 1509 | 2.14 | 70439 | 27.75 | 28.25 | 28.5 | 27.75 |
| 2021-07-23 | 33.32 (-0.61) | 5.13 (+0.03) | 3.0 (-0.19) | -17712 | 8.63 | 1056 | 0.51 | -5489 | 2.67 | 205246 | 28.1 | 31.55 | 31.75 | 28.0 |
| 2021-07-16 | 33.93 (-0.34) | 5.1 (+0.03) | 3.19 (+0.1) | -9482 | 11.54 | 775 | 0.94 | 2970 | 3.61 | 82170 | 31.75 | 32.85 | 32.9 | 31.6 |
| 2021-07-09 | 34.27 (+0.03) | 5.07 (+0.06) | 3.09 (-0.02) | 3974 | 5.74 | 1623 | 2.34 | -708 | 1.02 | 69225 | 32.7 | 32.9 | 33.15 | 32.4 |
| 2021-07-02 | 34.24 (-0.29) | 5.01 (+0.43) | 3.11 (0.0) | -8555 | 12.15 | -431 | 0.61 | -1 | 0.0 | 70428 | 32.35 | 30.95 | 32.5 | 30.45 |
| 2021-06-25 | 34.53 (-0.51) | 4.58 (-0.11) | 3.11 (+0.04) | -15471 | 31.82 | -3185 | 6.55 | 1297 | 2.67 | 48613 | 30.8 | 30.7 | 31.0 | 30.3 |
| 2021-06-18 | 35.04 (-0.52) | 4.69 (-0.1) | 3.07 (0.0) | -15370 | 30.5 | -2881 | 5.72 | -155 | 0.31 | 50396 | 30.65 | 30.2 | 31.0 | 30.05 |
| 2021-06-11 | 35.56 (-0.78) | 4.79 (-0.03) | 3.07 (+0.04) | -23140 | 43.38 | -847 | 1.59 | 1412 | 2.65 | 53346 | 30.15 | 30.95 | 30.95 | 29.9 |
| 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 | |||
| 2021-06-04 | 36.34 (-0.93) | 4.82 (+0.56) | 3.03 (+0.01) | -24959 | 37.0 | 16169 | 23.97 | 112 | 0.17 | 67448 | 30.95 | 30.55 | 31.7 | 30.2 |
| 2021-05-28 | 37.27 (-0.86) | 4.26 (+0.37) | 3.02 (+0.05) | -26968 | 25.13 | 10700 | 9.97 | 1407 | 1.31 | 107325 | 30.55 | 28.9 | 30.6 | 28.7 |
| 2021-05-21 | 38.13 (-0.92) | 3.89 (-0.07) | 2.97 (+0.01) | -25355 | 28.46 | -2005 | 2.25 | 463 | 0.52 | 89100 | 29.1 | 28.25 | 29.7 | 27.8 |
| 2021-05-14 | 39.05 (-0.97) | 3.96 (-0.07) | 2.96 (+0.15) | -28771 | 26.26 | -1925 | 1.76 | 4369 | 3.99 | 109548 | 29.55 | 30.7 | 31.25 | 28.5 |
| 2021-05-07 | 40.02 (-1.45) | 4.03 (-0.17) | 2.81 (+0.13) | -41089 | 39.55 | -5036 | 4.85 | 3659 | 3.52 | 103886 | 31.15 | 32.35 | 32.35 | 30.6 |
| 2021-04-29 | 41.47 (-0.36) | 4.2 (-0.1) | 2.68 (+0.01) | -11919 | 21.53 | -2832 | 5.11 | 218 | 0.39 | 55367 | 32.7 | 32.5 | 32.95 | 32.4 |
| 2021-04-23 | 41.83 (-0.74) | 4.3 (-0.23) | 2.67 (0.0) | -22256 | 22.32 | -6589 | 6.61 | 133 | 0.13 | 99719 | 32.45 | 33.0 | 33.3 | 32.1 |
| 2021-04-16 | 42.57 (-0.84) | 4.53 (-0.17) | 2.67 (-0.04) | -24494 | 26.33 | -4910 | 5.28 | -1108 | 1.19 | 93033 | 32.95 | 33.7 | 33.75 | 32.35 |
| 2021-04-09 | 43.41 (-0.6) | 4.7 (-0.12) | 2.71 (0.0) | -18321 | 31.01 | -3741 | 6.33 | -54 | 0.09 | 59089 | 33.7 | 33.55 | 33.9 | 33.4 |
| 2021-04-01 | 44.01 (-0.52) | 4.82 (-0.46) | 2.71 (-0.01) | -13946 | 22.5 | 1769 | 2.85 | -368 | 0.59 | 61978 | 33.4 | 33.45 | 33.9 | 33.15 |
| 2021-03-26 | 44.53 (-0.47) | 5.28 (-0.06) | 2.72 (-0.07) | -14317 | 8.18 | -1770 | 1.01 | -2066 | 1.18 | 174957 | 33.45 | 34.5 | 34.8 | 32.85 |
| 2021-03-19 | 45.0 (-0.46) | 5.34 (+0.12) | 2.79 (+0.22) | -14927 | 10.71 | 3386 | 2.43 | 6603 | 4.74 | 139425 | 33.85 | 32.6 | 34.35 | 32.45 |
| 2021-03-12 | 45.46 (-0.84) | 5.22 (-0.06) | 2.57 (-0.06) | 9144 | 14.34 | 1738 | 2.73 | -141 | 0.22 | 63769 | 32.4 | 31.75 | 32.6 | 31.6 |
| 2021-03-05 | 46.3 (-0.22) | 5.28 (-0.22) | 2.63 (0.0) | -8274 | 0 | -6263 | 0 | 45 | 0 | 0 | ||||
| 2021-02-26 | 46.52 (-0.15) | 5.5 (-0.34) | 2.63 (-0.01) | -3844 | 0 | -9735 | 0 | -520 | 0 | 0 | ||||
| 2021-02-19 | 46.67 (-0.38) | 5.84 (0.0) | 2.64 (-0.04) | -10977 | 0 | 35 | 0 | -963 | 0 | 0 | ||||
| 2021-02-05 | 47.05 (-0.92) | 5.84 (0.0) | 2.68 (-0.01) | -25550 | 0 | 62 | 0 | -431 | 0 | 0 | ||||
| 2021-01-29 | 47.97 (+0.29) | 5.84 (+0.12) | 2.69 (-0.01) | 7609 | 0 | 3410 | 0 | -234 | 0 | 0 | ||||
| 2021-01-22 | 47.68 (-0.51) | 5.72 (-0.04) | 2.7 (0.0) | -14975 | 0 | -1093 | 0 | -71 | 0 | 0 | ||||
| 2021-01-15 | 48.19 (+0.06) | 5.76 (-0.1) | 2.7 (-0.04) | 3909 | 0 | -2954 | 0 | -899 | 0 | 0 | ||||
| 2021-01-08 | 48.13 (-0.04) | 5.86 (+0.04) | 2.74 (-0.11) | -1304 | 0 | 1113 | 0 | -3331 | 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 | |||
| 2020-12-31 | 48.17 (+0.17) | 5.82 (+0.43) | 2.85 (-0.03) | 4634 | 12.03 | 372 | 0.97 | -797 | 2.07 | 38521 | 31.0 | 30.6 | 31.45 | 30.6 |
| 2020-12-25 | 48.0 (-0.53) | 5.39 (+0.48) | 2.88 (-0.02) | -14948 | 19.62 | 13709 | 18.0 | -481 | 0.63 | 76170 | 30.55 | 29.65 | 30.85 | 29.0 |
| 2020-12-18 | 48.53 (-0.72) | 4.91 (+0.15) | 2.9 (+0.04) | -22774 | 18.52 | 4154 | 3.38 | 1029 | 0.84 | 122992 | 30.2 | 30.8 | 31.3 | 30.0 |
| 2020-12-11 | 49.25 (-0.37) | 4.76 (+0.14) | 2.86 (-0.03) | -10628 | 12.98 | 4174 | 5.1 | -902 | 1.1 | 81863 | 31.6 | 31.35 | 32.4 | 31.1 |
| 2020-12-04 | 49.62 (-1.16) | 4.62 (+0.06) | 2.89 (-0.03) | -32314 | 26.94 | 1618 | 1.35 | -712 | 0.59 | 119947 | 31.3 | 31.45 | 31.65 | 29.85 |
| 2020-11-27 | 50.78 (+0.03) | 4.56 (-0.04) | 2.92 (+0.02) | 916 | 1.6 | -984 | 1.72 | 489 | 0.86 | 57162 | 30.95 | 30.15 | 30.95 | 30.0 |
| 2020-11-20 | 50.75 (-0.23) | 4.6 (-0.09) | 2.9 (-0.06) | -6865 | 10.58 | -2700 | 4.16 | -1657 | 2.55 | 64894 | 30.05 | 30.5 | 30.8 | 29.8 |
| 2020-11-13 | 50.98 (-0.01) | 4.69 (-0.07) | 2.96 (+0.13) | -674 | 0.95 | -1875 | 2.65 | 3746 | 5.29 | 70805 | 30.3 | 29.3 | 30.4 | 28.95 |
| 2020-11-06 | 50.99 (-0.08) | 4.76 (0.0) | 2.83 (+0.06) | -2044 | 4.81 | -113 | 0.27 | 1531 | 3.6 | 42492 | 29.15 | 28.5 | 29.45 | 28.2 |
| 2020-10-30 | 51.07 (-0.61) | 4.76 (-0.04) | 2.77 (+0.23) | -17010 | 29.72 | -1002 | 1.75 | 6570 | 11.48 | 57243 | 28.5 | 29.1 | 29.65 | 28.4 |
| 2020-10-23 | 51.68 (-0.52) | 4.8 (-0.01) | 2.54 (+0.08) | -14773 | 24.21 | -424 | 0.69 | 2435 | 3.99 | 61018 | 28.85 | 29.05 | 29.2 | 28.4 |
| 2020-10-16 | 52.2 (-0.78) | 4.81 (-0.02) | 2.46 (+0.09) | -22458 | 34.19 | -457 | 0.7 | 2341 | 3.56 | 65678 | 28.8 | 29.35 | 29.85 | 28.4 |
| 2020-10-08 | 52.98 (-0.28) | 4.83 (0.0) | 2.37 (+0.02) | -7967 | 25.15 | -2 | 0.01 | 807 | 2.55 | 31680 | 29.7 | 30.0 | 30.25 | 29.2 |
| 2020-09-30 | 53.26 (-0.07) | 4.83 (-0.19) | 2.35 (+0.02) | -2039 | 5.49 | 0 | 0.0 | 338 | 0.91 | 37123 | 29.8 | 29.3 | 30.35 | 29.2 |
| 2020-09-25 | 53.33 (-0.84) | 5.02 (+0.05) | 2.33 (+0.09) | -24217 | 28.36 | 1308 | 1.53 | 2669 | 3.13 | 85395 | 29.15 | 29.9 | 30.4 | 28.8 |
| 2020-09-18 | 54.17 (-0.66) | 4.97 (-0.02) | 2.24 (-0.04) | -18234 | 26.91 | -457 | 0.67 | -1206 | 1.78 | 67765 | 29.85 | 29.9 | 30.75 | 29.5 |
| 2020-09-11 | 54.83 (-0.44) | 4.99 (-0.31) | 2.28 (+0.02) | -12073 | 16.34 | -8835 | 11.96 | 518 | 0.7 | 73891 | 29.9 | 31.55 | 31.7 | 29.3 |
| 2020-09-04 | 55.27 (-0.52) | 5.3 (+0.06) | 2.26 (0.0) | -15028 | 21.02 | 1722 | 2.41 | 217 | 0.3 | 71486 | 31.75 | 32.8 | 33.2 | 30.4 |
| 2020-08-28 | 55.79 (-0.53) | 5.24 (+0.1) | 2.26 (-0.04) | -15150 | 15.89 | 2711 | 2.84 | -1172 | 1.23 | 95369 | 32.6 | 31.55 | 34.2 | 31.0 |
| 2020-08-21 | 56.32 (-1.02) | 5.14 (+0.06) | 2.3 (-0.02) | -29120 | 24.09 | 1830 | 1.51 | -605 | 0.5 | 120882 | 31.3 | 34.75 | 34.75 | 30.2 |
| 2020-08-14 | 57.34 (+0.33) | 5.08 (+0.01) | 2.32 (-0.02) | 9195 | 9.57 | 147 | 0.15 | -467 | 0.49 | 96058 | 34.75 | 35.0 | 35.65 | 33.7 |
| 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 | |||
| 2020-08-07 | 57.01 (+0.07) | 5.07 (+0.21) | 2.34 (-0.01) | 2780 | 2.61 | 5952 | 5.59 | -365 | 0.34 | 106557 | 34.9 | 34.65 | 35.7 | 33.65 |
| 2020-07-31 | 56.94 (+0.41) | 4.86 (+0.21) | 2.35 (-0.06) | 10917 | 11.26 | 5916 | 6.1 | -1740 | 1.8 | 96928 | 34.5 | 34.1 | 35.0 | 33.1 |
| 2020-07-24 | 56.53 (+0.23) | 4.65 (+0.33) | 2.41 (-0.24) | 6543 | 3.05 | 9420 | 4.4 | -6839 | 3.19 | 214306 | 34.1 | 33.0 | 35.95 | 32.25 |
| 2020-07-17 | 56.3 (-0.1) | 4.32 (+0.23) | 2.65 (+0.12) | -3029 | 1.86 | 6515 | 3.99 | 3534 | 2.17 | 163155 | 35.8 | 33.15 | 36.5 | 33.05 |
| 2020-07-10 | 56.4 (+0.23) | 4.09 (-0.14) | 2.53 (-0.01) | 6759 | 3.29 | -3822 | 1.86 | -401 | 0.2 | 205393 | 32.55 | 37.2 | 38.85 | 32.2 |
| 2020-07-03 | 56.17 (-0.11) | 4.23 (+0.17) | 2.54 (-0.04) | -2125 | 1.73 | 10932 | 8.92 | -1001 | 0.82 | 122552 | 37.2 | 35.2 | 37.8 | 35.0 |
| 2020-06-24 | 56.28 (+0.04) | 4.06 (+0.53) | 2.58 (+0.02) | 1343 | 1.17 | 15099 | 13.11 | 361 | 0.31 | 115170 | 22.75 | 34.65 | 36.35 | 22.35 |
| 2020-06-19 | 56.24 (+0.71) | 3.53 (+0.6) | 2.56 (-0.01) | 17842 | 10.9 | 17150 | 10.48 | -325 | 0.2 | 163670 | 34.65 | 30.95 | 35.0 | 30.75 |
| 2020-06-12 | 55.53 (+0.32) | 2.93 (+0.31) | 2.57 (+0.01) | 9082 | 8.72 | 8595 | 8.25 | 404 | 0.39 | 104182 | 30.7 | 29.95 | 32.0 | 29.5 |
| 2020-06-05 | 55.21 (+0.51) | 2.62 (+0.13) | 2.56 (0.0) | 14616 | 21.76 | 3705 | 5.52 | -125 | 0.19 | 67170 | 29.8 | 28.75 | 30.0 | 28.35 |
| 2020-05-29 | 54.7 (+0.48) | 2.49 (0.0) | 2.56 (+0.02) | 13430 | 18.54 | 88 | 0.12 | 599 | 0.83 | 72436 | 28.6 | 28.45 | 28.9 | 27.7 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 25.21 (-1.22) | 9.15 (-0.06) | 9.51 (+0.15) | -42865 | 0 | -1793 | 0 | 4320 | 0 | 0 | ||||
| 2024-12-31 | 26.43 (-0.06) | 9.21 (-1.66) | 9.36 (-0.1) | -16685 | 3.14 | -47961 | 9.03 | -2837 | 0.53 | 531348 | 104.0 | 114.5 | 122.0 | 103.0 |
| 2024-11-29 | 26.49 (+1.2) | 10.87 (+1.29) | 9.46 (+0.29) | 42415 | 3.6 | 37166 | 3.15 | 8522 | 0.72 | 1179049 | 113.5 | 107.5 | 126.0 | 107.5 |
| 2024-10-30 | 25.29 (+2.08) | 9.58 (+0.76) | 9.17 (+0.31) | 84260 | 13.96 | 12485 | 2.07 | 8983 | 1.49 | 603520 | 111.0 | 101.5 | 116.5 | 100.0 |
| 2024-09-30 | 23.21 (-0.15) | 8.82 (+0.56) | 8.86 (+0.04) | -837 | 0 | 16464 | 0 | 1049 | 0 | 0 | ||||
| 2024-08-30 | 23.36 (+0.69) | 8.26 (+0.32) | 8.82 (-0.27) | 30961 | 0 | 9077 | 0 | -7767 | 0 | 0 | ||||
| 2024-07-31 | 22.67 (-0.86) | 7.94 (+0.55) | 9.09 (0.0) | -32609 | 0 | 11776 | 0 | -71 | 0 | 0 | ||||
| 2024-06-28 | 23.53 (-2.52) | 7.39 (-1.1) | 9.09 (-0.08) | -68945 | 0 | -31911 | 0 | -2448 | 0 | 0 | ||||
| 2024-05-31 | 26.05 (-2.0) | 8.49 (-1.6) | 9.17 (+0.09) | -60663 | 0 | -46334 | 0 | 2787 | 0 | 0 | ||||
| 2024-04-30 | 28.05 (-2.4) | 10.09 (-0.09) | 9.08 (-0.28) | -98571 | 0 | -320 | 0 | -8082 | 0 | 0 | ||||
| 2024-03-29 | 30.45 (+1.99) | 10.18 (-0.17) | 9.36 (+0.21) | 57836 | 0 | -5233 | 0 | 5724 | 0 | 0 | ||||
| 2024-02-29 | 28.46 (-0.78) | 10.35 (-1.05) | 9.15 (+0.1) | -18858 | 0 | -30332 | 0 | 2969 | 0 | 0 | ||||
| 2024-01-31 | 29.24 (-0.65) | 11.4 (+2.39) | 9.05 (+0.27) | -17008 | 0 | 60967 | 0 | 7859 | 0 | 0 | ||||
| 2023-12-29 | 29.89 (+0.88) | 9.01 (-2.55) | 8.78 (-0.1) | 50643 | 3.85 | -74090 | 5.63 | -3127 | 0.24 | 1314944 | 98.6 | 91.4 | 99.4 | 89.0 |
| 2023-11-30 | 29.01 (-5.07) | 11.56 (-1.14) | 8.88 (+0.18) | -130922 | 7.7 | -32817 | 1.93 | 5374 | 0.32 | 1699846 | 91.5 | 90.0 | 104.0 | 89.1 |
| 2023-10-31 | 34.08 (-0.64) | 12.7 (-0.94) | 8.7 (+0.15) | -19422 | 0.97 | -8780 | 0.44 | 4214 | 0.21 | 2009484 | 89.4 | 104.0 | 112.5 | 87.7 |
| 2023-09-28 | 34.72 (+0.89) | 13.64 (+0.41) | 8.55 (-0.57) | 13171 | 0 | 11887 | 0 | -16519 | 0 | 0 | ||||
| 2023-08-31 | 33.83 (-1.05) | 13.23 (-1.13) | 9.12 (-2.74) | -39819 | 0 | -32872 | 0 | -79365 | 0 | 0 | ||||
| 2023-07-31 | 34.88 (-1.65) | 14.36 (-1.18) | 11.86 (+1.35) | -54664 | 0 | -38035 | 0 | 39239 | 0 | 0 | ||||
| 2023-06-30 | 36.53 (-5.5) | 15.54 (+0.17) | 10.51 (+1.89) | -103757 | 0 | 4722 | 0 | 54585 | 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 | |||
| 2023-05-31 | 42.03 (+0.18) | 15.37 (+5.44) | 8.62 (+0.06) | -88103 | 0 | 158008 | 0 | 1999 | 0 | 0 | ||||
| 2023-04-28 | 41.85 (+3.84) | 9.93 (+0.48) | 8.56 (+0.11) | 104872 | 0 | 13683 | 0 | 3028 | 0 | 0 | ||||
| 2023-03-31 | 38.01 (+3.98) | 9.45 (+1.11) | 8.45 (+0.2) | 118144 | 0 | 26142 | 0 | 5695 | 0 | 0 | ||||
| 2023-02-24 | 34.03 (+2.0) | 8.34 (+0.03) | 8.25 (+0.04) | 57315 | 0 | 746 | 0 | 1287 | 0 | 0 | ||||
| 2023-01-31 | 32.03 (+1.89) | 8.31 (+0.14) | 8.21 (+0.06) | 53203 | 0 | 4124 | 0 | 1760 | 0 | 0 | ||||
| 2022-12-30 | 30.14 (+2.2) | 8.17 (+1.95) | 8.15 (+0.05) | 83573 | 23.03 | 27728 | 7.64 | 1416 | 0.39 | 362954 | 29.4 | 27.9 | 30.6 | 27.1 |
| 2022-11-30 | 27.94 (+0.36) | 6.22 (-0.06) | 8.1 (0.0) | 17670 | 8.16 | -2003 | 0.92 | -210 | 0.1 | 216574 | 27.65 | 26.05 | 27.95 | 25.2 |
| 2022-10-31 | 27.58 (-0.31) | 6.28 (+1.08) | 8.1 (+0.89) | -9010 | 5.6 | -8117 | 5.05 | 25787 | 16.04 | 160751 | 26.05 | 26.5 | 27.4 | 25.6 |
| 2022-09-30 | 27.89 (+1.09) | 5.2 (-1.74) | 7.21 (+0.54) | 33420 | 0 | -50748 | 0 | 15787 | 0 | 0 | ||||
| 2022-08-31 | 26.8 (+1.59) | 6.94 (+0.3) | 6.67 (+0.36) | 35236 | 0 | 8875 | 0 | 10293 | 0 | 0 | ||||
| 2022-07-29 | 25.21 (-0.46) | 6.64 (+0.04) | 6.31 (+0.41) | -15482 | 0 | 1171 | 0 | 11913 | 0 | 0 | ||||
| 2022-06-30 | 25.67 (-2.91) | 6.6 (+0.83) | 5.9 (+0.58) | -50945 | 0 | -10061 | 0 | 16836 | 0 | 0 | ||||
| 2022-05-31 | 28.58 (-1.36) | 5.77 (+0.02) | 5.32 (+0.28) | -34439 | 0 | 359 | 0 | 8279 | 0 | 0 | ||||
| 2022-04-29 | 29.94 (-0.22) | 5.75 (+0.04) | 5.04 (+0.31) | -44158 | 0 | 1108 | 0 | 8811 | 0 | 0 | ||||
| 2022-03-31 | 30.16 (-4.47) | 5.71 (+0.65) | 4.73 (+0.05) | -65462 | 0 | -14428 | 0 | 1514 | 0 | 0 | ||||
| 2022-02-25 | 34.63 (+0.92) | 5.06 (-1.04) | 4.68 (+0.04) | -43962 | 0 | -30113 | 0 | 1221 | 0 | 0 | ||||
| 2022-01-26 | 33.71 (+2.29) | 6.1 (+0.23) | 4.64 (+0.02) | 60034 | 0 | 6611 | 0 | 648 | 0 | 0 | ||||
| 2021-12-30 | 31.42 (+0.12) | 5.87 (-0.58) | 4.62 (-0.11) | 8721 | 5.31 | -16849 | 10.26 | -3147 | 1.92 | 164293 | 29.15 | 28.95 | 29.55 | 28.7 |
| 2021-11-30 | 31.3 (+1.01) | 6.45 (+0.18) | 4.73 (-0.2) | 25911 | 10.66 | 5180 | 2.13 | -5909 | 2.43 | 242983 | 28.6 | 29.2 | 30.05 | 27.2 |
| 2021-10-29 | 30.29 (+0.43) | 6.27 (-0.04) | 4.93 (+1.19) | 13008 | 6.67 | -1163 | 0.6 | 34650 | 17.76 | 195081 | 28.35 | 27.35 | 29.45 | 27.0 |
| 2021-09-30 | 29.86 (-0.4) | 6.31 (+0.91) | 3.74 (+0.23) | -11334 | 0 | 2033 | 0 | 6614 | 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 | |||
| 2021-08-31 | 30.26 (-2.78) | 5.4 (+0.23) | 3.51 (+0.46) | -75764 | 0 | 6562 | 0 | 13195 | 0 | 0 | ||||
| 2021-07-30 | 33.04 (-1.12) | 5.17 (+0.14) | 3.05 (-0.08) | -34846 | 0 | 4273 | 0 | -2332 | 0 | 0 | ||||
| 2021-06-30 | 34.16 (-2.9) | 5.03 (+0.59) | 3.13 (+0.11) | -84378 | 0 | 3965 | 0 | 3342 | 0 | 0 | ||||
| 2021-05-31 | 37.06 (-4.41) | 4.44 (+0.24) | 3.02 (+0.34) | -128828 | 0 | 6972 | 0 | 9835 | 0 | 0 | ||||
| 2021-04-29 | 41.47 (-2.63) | 4.2 (-0.61) | 2.68 (-0.03) | -79328 | 0 | -17650 | 0 | -790 | 0 | 0 | ||||
| 2021-03-31 | 44.1 (-2.42) | 4.81 (-0.69) | 2.71 (+0.08) | -39982 | 0 | -1562 | 0 | 4052 | 0 | 0 | ||||
| 2021-02-26 | 46.52 (-1.45) | 5.5 (-0.34) | 2.63 (-0.06) | -40371 | 0 | -9638 | 0 | -1914 | 0 | 0 | ||||
| 2021-01-29 | 47.97 (-0.2) | 5.84 (+0.02) | 2.69 (-0.16) | -4761 | 0 | 476 | 0 | -4535 | 0 | 0 | ||||
| 2020-12-31 | 48.17 (-1.86) | 5.82 (+1.21) | 2.85 (-0.07) | -55338 | 13.99 | 22584 | 5.71 | -2025 | 0.51 | 395570 | 31.0 | 30.2 | 32.4 | 29.0 |
| 2020-11-30 | 50.03 (-1.04) | 4.61 (-0.15) | 2.92 (+0.15) | -29359 | 10.51 | -4229 | 1.51 | 4271 | 1.53 | 279280 | 29.85 | 28.5 | 31.45 | 28.2 |
| 2020-10-30 | 51.07 (-2.19) | 4.76 (-0.07) | 2.77 (+0.42) | -62208 | 28.85 | -1885 | 0.87 | 12153 | 5.64 | 215622 | 28.5 | 30.0 | 30.25 | 28.4 |
| 2020-09-30 | 53.26 (-2.33) | 4.83 (-0.41) | 2.35 (+0.08) | -65966 | 0 | -6272 | 0 | 2265 | 0 | 0 | ||||
| 2020-08-31 | 55.59 (-1.35) | 5.24 (+0.38) | 2.27 (-0.08) | -37920 | 0 | 10650 | 0 | -2338 | 0 | 0 | ||||
| 2020-07-31 | 56.94 (+0.61) | 4.86 (+0.75) | 2.35 (-0.22) | 17105 | 0 | 21396 | 0 | -6248 | 0 | 0 | ||||
| 2020-06-30 | 56.33 (+1.63) | 4.11 (+1.62) | 2.57 (+0.01) | 44843 | 0 | 52114 | 0 | 116 | 0 | 0 | ||||
| 2020-05-29 | 54.7 (+0.35) | 2.49 (-0.18) | 2.56 (0.0) | 9220 | 0 | -5127 | 0 | 122 | 0 | 0 | ||||
| 2020-04-30 | 54.35 (-0.7) | 2.67 (+0.1) | 2.56 (+0.02) | -18430 | 0 | 2946 | 0 | 427 | 0 | 0 | ||||
| 2020-03-31 | 55.05 (-2.31) | 2.57 (+1.05) | 2.54 (+0.56) | -67073 | 0 | -5187 | 0 | 15901 | 0 | 0 | ||||
| 2020-02-27 | 57.36 () | 1.52 () | 1.98 () | -5840 | 0 | 134 | 0 | 1292 | 0 | 0 | ||||
