- 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 | 62.61 (+0.04) | 10.61 (0.0) | 6.06 (-0.03) | 30 | 12.0 | 0 | 0.0 | -22 | 8.8 | 250 | 3440.0 | 3430.0 | 3460.0 | 3400.0 |
| 2025-01-20 | 62.57 (+0.15) | 10.61 (+0.04) | 6.09 (+0.02) | 83 | 9.81 | 33 | 3.9 | 11 | 1.3 | 846 | 3450.0 | 3280.0 | 3560.0 | 3240.0 |
| 2025-01-17 | 62.42 (+0.05) | 10.57 (+0.01) | 6.07 (-0.02) | 27 | 7.54 | 7 | 1.96 | -14 | 3.91 | 358 | 3250.0 | 3320.0 | 3320.0 | 3245.0 |
| 2025-01-16 | 62.37 (+0.08) | 10.56 (+0.03) | 6.09 (-0.1) | 102 | 18.51 | 22 | 3.99 | -71 | 12.89 | 551 | 3275.0 | 3140.0 | 3275.0 | 3115.0 |
| 2025-01-15 | 62.29 (+0.11) | 10.53 (-0.01) | 6.19 (0.0) | 83 | 18.74 | -4 | 0.9 | -8 | 1.81 | 443 | 3065.0 | 3060.0 | 3100.0 | 3020.0 |
| 2025-01-14 | 62.18 (+0.04) | 10.54 (-0.02) | 6.19 (0.0) | 12 | 3.58 | -15 | 4.48 | 7 | 2.09 | 335 | 3025.0 | 3035.0 | 3085.0 | 3005.0 |
| 2025-01-13 | 62.14 (-0.11) | 10.56 (-0.05) | 6.19 (-0.01) | -81 | 14.52 | -38 | 6.81 | -9 | 1.61 | 558 | 3010.0 | 3120.0 | 3120.0 | 2990.0 |
| 2025-01-10 | 62.25 (-0.06) | 10.61 (0.0) | 6.2 (+0.01) | -42 | 15.44 | -2 | 0.74 | 5 | 1.84 | 272 | 3120.0 | 3135.0 | 3155.0 | 3095.0 |
| 2025-01-09 | 62.31 (+0.08) | 10.61 (-0.09) | 6.19 (-0.03) | 51 | 11.31 | -66 | 14.63 | -21 | 4.66 | 451 | 3160.0 | 3215.0 | 3235.0 | 3130.0 |
| 2025-01-08 | 62.23 (+0.11) | 10.7 (-0.07) | 6.22 (+0.01) | 59 | 13.11 | -55 | 12.22 | 4 | 0.89 | 450 | 3215.0 | 3225.0 | 3330.0 | 3180.0 |
| 2025-01-07 | 62.12 (+0.32) | 10.77 (-0.01) | 6.21 (-0.08) | 217 | 28.7 | -7 | 0.93 | -60 | 7.94 | 756 | 3270.0 | 3160.0 | 3305.0 | 3160.0 |
| 2025-01-06 | 61.8 (+0.15) | 10.78 (-0.01) | 6.29 (-0.01) | 96 | 24.3 | -6 | 1.52 | 0 | 0.0 | 395 | 3140.0 | 3055.0 | 3140.0 | 3050.0 |
| 2025-01-03 | 61.65 (+0.13) | 10.79 (-0.32) | 6.3 (+0.01) | 99 | 13.15 | -237 | 31.47 | 3 | 0.4 | 753 | 3030.0 | 3100.0 | 3105.0 | 2970.0 |
| 2025-01-02 | 61.52 (+0.03) | 11.11 (-0.13) | 6.29 (+0.04) | 28 | 3.56 | -103 | 13.1 | 33 | 4.2 | 786 | 3060.0 | 3320.0 | 3350.0 | 3050.0 |
| 2024-12-31 | 61.49 (+0.04) | 11.24 (-0.01) | 6.25 (+0.01) | 36 | 13.69 | -4 | 1.52 | 4 | 1.52 | 263 | 3355.0 | 3280.0 | 3370.0 | 3275.0 |
| 2024-12-30 | 61.45 (-0.03) | 11.25 (-0.01) | 6.24 (0.0) | -44 | 15.44 | -6 | 2.11 | -1 | 0.35 | 285 | 3300.0 | 3405.0 | 3405.0 | 3300.0 |
| 2024-12-27 | 61.48 (+0.01) | 11.26 (-0.01) | 6.24 (+0.02) | 1 | 0.35 | -12 | 4.23 | 18 | 6.34 | 284 | 3405.0 | 3365.0 | 3470.0 | 3360.0 |
| 2024-12-26 | 61.47 (-0.04) | 11.27 (-0.05) | 6.22 (+0.04) | -1 | 0.18 | -40 | 7.22 | 26 | 4.69 | 554 | 3410.0 | 3375.0 | 3500.0 | 3315.0 |
| 2024-12-25 | 61.51 (-0.09) | 11.32 (-0.01) | 6.18 (-0.01) | -68 | 24.29 | -4 | 1.43 | -4 | 1.43 | 280 | 3350.0 | 3455.0 | 3480.0 | 3350.0 |
| 2024-12-24 | 61.6 (+0.03) | 11.33 (+0.01) | 6.19 (+0.01) | 20 | 4.43 | 7 | 1.55 | 7 | 1.55 | 451 | 3420.0 | 3350.0 | 3480.0 | 3320.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-23 | 61.57 (+0.09) | 11.32 (-0.02) | 6.18 (0.0) | 68 | 21.86 | -13 | 4.18 | 3 | 0.96 | 311 | 3335.0 | 3400.0 | 3420.0 | 3310.0 |
| 2024-12-20 | 61.48 (+0.19) | 11.34 (-0.04) | 6.18 (-0.02) | 132 | 20.62 | -28 | 4.38 | -14 | 2.19 | 640 | 3350.0 | 3420.0 | 3470.0 | 3325.0 |
| 2024-12-19 | 61.29 (+0.17) | 11.38 (0.0) | 6.2 (-0.01) | 117 | 21.08 | -1 | 0.18 | -8 | 1.44 | 555 | 3420.0 | 3285.0 | 3440.0 | 3285.0 |
| 2024-12-18 | 61.12 (-0.1) | 11.38 (+0.03) | 6.21 (0.0) | -20 | 2.47 | 19 | 2.35 | -5 | 0.62 | 810 | 3380.0 | 3400.0 | 3470.0 | 3340.0 |
| 2024-12-17 | 61.22 (+0.13) | 11.35 (+0.06) | 6.21 (+0.01) | 99 | 9.56 | 48 | 4.63 | 7 | 0.68 | 1036 | 3380.0 | 3240.0 | 3435.0 | 3240.0 |
| 2024-12-16 | 61.09 (0.0) | 11.29 (0.0) | 6.2 (-0.01) | -1 | 0.16 | -6 | 0.98 | -4 | 0.66 | 610 | 3240.0 | 3275.0 | 3380.0 | 3200.0 |
| 2024-12-13 | 61.09 (+0.26) | 11.29 (-0.02) | 6.21 (0.0) | 182 | 23.67 | -11 | 1.43 | 0 | 0.0 | 769 | 3275.0 | 3255.0 | 3365.0 | 3225.0 |
| 2024-12-12 | 60.83 (+0.09) | 11.31 (+0.04) | 6.21 (0.0) | 37 | 6.2 | 31 | 5.19 | -5 | 0.84 | 597 | 3225.0 | 3195.0 | 3240.0 | 3165.0 |
| 2024-12-11 | 60.74 (+0.04) | 11.27 (-0.01) | 6.21 (-0.02) | 36 | 11.39 | -7 | 2.22 | -9 | 2.85 | 316 | 3135.0 | 3095.0 | 3135.0 | 3085.0 |
| 2024-12-10 | 60.7 (+0.15) | 11.28 (0.0) | 6.23 (-0.03) | 148 | 21.08 | 0 | 0.0 | -22 | 3.13 | 702 | 3140.0 | 3125.0 | 3225.0 | 3105.0 |
| 2024-12-09 | 60.55 (+0.26) | 11.28 (-0.12) | 6.26 (-0.02) | 172 | 24.93 | -91 | 13.19 | -14 | 2.03 | 690 | 3165.0 | 3150.0 | 3165.0 | 3075.0 |
| 2024-12-06 | 60.29 (+0.06) | 11.4 (-0.01) | 6.28 (-0.01) | 16 | 3.4 | -10 | 2.12 | -7 | 1.49 | 471 | 3125.0 | 3110.0 | 3125.0 | 3025.0 |
| 2024-12-05 | 60.23 (+0.11) | 11.41 (+0.03) | 6.29 (0.0) | 71 | 9.57 | 23 | 3.1 | -1 | 0.13 | 742 | 3125.0 | 3095.0 | 3135.0 | 3050.0 |
| 2024-12-04 | 60.12 (+0.31) | 11.38 (-0.01) | 6.29 (+0.01) | 227 | 22.45 | -5 | 0.49 | 3 | 0.3 | 1011 | 3065.0 | 2875.0 | 3115.0 | 2875.0 |
| 2024-12-03 | 59.81 (-0.07) | 11.39 (-0.03) | 6.28 (+0.05) | -48 | 8.57 | -22 | 3.93 | 41 | 7.32 | 560 | 2865.0 | 2940.0 | 2940.0 | 2805.0 |
| 2024-12-02 | 59.88 (-0.01) | 11.42 (0.0) | 6.23 (-0.01) | -24 | 7.92 | -4 | 1.32 | -7 | 2.31 | 303 | 2870.0 | 2930.0 | 2945.0 | 2870.0 |
| 2024-11-29 | 59.89 (-0.1) | 11.42 (+0.05) | 6.24 (+0.01) | -28 | 4.67 | 43 | 7.18 | 2 | 0.33 | 599 | 2915.0 | 2755.0 | 2965.0 | 2750.0 |
| 2024-11-28 | 59.99 (+0.28) | 11.37 (-0.04) | 6.23 (-0.03) | 209 | 25.43 | -35 | 4.26 | -19 | 2.31 | 822 | 2805.0 | 2835.0 | 2855.0 | 2740.0 |
| 2024-11-27 | 59.71 (+0.09) | 11.41 (0.0) | 6.26 (-0.01) | 71 | 16.99 | 1 | 0.24 | -5 | 1.2 | 418 | 2835.0 | 2935.0 | 2965.0 | 2835.0 |
| 2024-11-26 | 59.62 (-0.07) | 11.41 (-0.01) | 6.27 (0.0) | -23 | 6.23 | -5 | 1.36 | -4 | 1.08 | 369 | 2910.0 | 2990.0 | 3000.0 | 2910.0 |
| 2024-11-25 | 59.69 (-0.05) | 11.42 (+0.01) | 6.27 (+0.01) | -35 | 5.36 | 10 | 1.53 | 12 | 1.84 | 653 | 3000.0 | 3030.0 | 3105.0 | 2965.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 59.74 (-0.05) | 11.41 (+0.01) | 6.26 (0.0) | -44 | 7.89 | 3 | 0.54 | -4 | 0.72 | 558 | 3000.0 | 3120.0 | 3120.0 | 3000.0 |
| 2024-11-21 | 59.79 (-0.17) | 11.4 (+0.33) | 6.26 (+0.03) | -155 | 14.71 | 245 | 23.24 | 20 | 1.9 | 1054 | 3070.0 | 3030.0 | 3145.0 | 2960.0 |
| 2024-11-20 | 59.96 (-0.05) | 11.07 (+0.06) | 6.23 (+0.01) | -40 | 4.71 | 48 | 5.65 | 7 | 0.82 | 850 | 3005.0 | 2945.0 | 3055.0 | 2930.0 |
| 2024-11-19 | 60.01 (-0.21) | 11.01 (+0.07) | 6.22 (0.0) | -142 | 13.28 | 50 | 4.68 | 5 | 0.47 | 1069 | 2900.0 | 2925.0 | 2965.0 | 2815.0 |
| 2024-11-18 | 60.22 (-0.02) | 10.94 (0.0) | 6.22 (-0.01) | 10 | 1.25 | 2 | 0.25 | -8 | 1.0 | 799 | 2895.0 | 2990.0 | 3005.0 | 2895.0 |
| 2024-11-15 | 60.24 (-0.07) | 10.94 (+0.03) | 6.23 (+0.01) | -38 | 6.28 | 22 | 3.64 | 6 | 0.99 | 605 | 3000.0 | 3000.0 | 3045.0 | 2950.0 |
| 2024-11-14 | 60.31 (+0.02) | 10.91 (-0.11) | 6.22 (-0.01) | 58 | 6.6 | -84 | 9.56 | -4 | 0.46 | 879 | 2980.0 | 2985.0 | 3045.0 | 2945.0 |
| 2024-11-13 | 60.29 (-0.04) | 11.02 (-0.01) | 6.23 (+0.01) | -46 | 5.37 | -8 | 0.93 | 5 | 0.58 | 857 | 2985.0 | 3120.0 | 3120.0 | 2975.0 |
| 2024-11-12 | 60.33 (+0.46) | 11.03 (-0.19) | 6.22 (0.0) | 344 | 20.75 | -139 | 8.38 | -2 | 0.12 | 1658 | 3075.0 | 3050.0 | 3250.0 | 2955.0 |
| 2024-11-11 | 59.87 (-0.05) | 11.22 (-0.1) | 6.22 (+0.03) | -39 | 2.2 | -76 | 4.28 | 24 | 1.35 | 1776 | 3155.0 | 3680.0 | 3695.0 | 3155.0 |
| 2024-11-08 | 59.92 (+0.02) | 11.32 (+0.06) | 6.19 (0.0) | 10 | 1.2 | 46 | 5.54 | -2 | 0.24 | 830 | 3505.0 | 3395.0 | 3540.0 | 3395.0 |
| 2024-11-07 | 59.9 (-0.06) | 11.26 (-0.01) | 6.19 (-0.01) | -26 | 6.15 | -5 | 1.18 | -6 | 1.42 | 423 | 3380.0 | 3360.0 | 3420.0 | 3315.0 |
| 2024-11-06 | 59.96 (+0.07) | 11.27 (+0.03) | 6.2 (+0.02) | 14 | 1.77 | 19 | 2.4 | 18 | 2.28 | 791 | 3360.0 | 3300.0 | 3420.0 | 3245.0 |
| 2024-11-05 | 59.89 (+0.01) | 11.24 (-0.05) | 6.18 (+0.01) | 6 | 1.72 | -36 | 10.32 | 3 | 0.86 | 349 | 3300.0 | 3205.0 | 3300.0 | 3190.0 |
| 2024-11-04 | 59.88 (-0.01) | 11.29 (-0.05) | 6.17 (+0.01) | -33 | 6.35 | -41 | 7.88 | 9 | 1.73 | 520 | 3250.0 | 3280.0 | 3345.0 | 3230.0 |
| 2024-11-01 | 59.89 (-0.12) | 11.34 (0.0) | 6.16 (+0.02) | -79 | 13.04 | 4 | 0.66 | 14 | 2.31 | 606 | 3260.0 | 3080.0 | 3285.0 | 3080.0 |
| 2024-10-30 | 60.01 (-0.06) | 11.34 (+0.14) | 6.14 (0.0) | -41 | 3.28 | 100 | 8.0 | 1 | 0.08 | 1250 | 3190.0 | 3150.0 | 3405.0 | 3140.0 |
| 2024-10-29 | 60.07 (+0.08) | 11.2 (0.0) | 6.14 (+0.01) | 90 | 15.36 | 6 | 1.02 | 4 | 0.68 | 586 | 3110.0 | 3105.0 | 3125.0 | 3035.0 |
| 2024-10-28 | 59.99 (+0.17) | 11.2 (-0.17) | 6.13 (+0.01) | 136 | 19.15 | -133 | 18.73 | 9 | 1.27 | 710 | 3095.0 | 3185.0 | 3210.0 | 3085.0 |
| 2024-10-25 | 59.82 (-0.15) | 11.37 (-0.07) | 6.12 (+0.02) | -98 | 11.92 | -51 | 6.2 | 20 | 2.43 | 822 | 3210.0 | 3220.0 | 3240.0 | 3090.0 |
| 2024-10-24 | 59.97 (+0.19) | 11.44 (-0.05) | 6.1 (+0.03) | 141 | 14.57 | -37 | 3.82 | 15 | 1.55 | 968 | 3200.0 | 3390.0 | 3390.0 | 3195.0 |
| 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 | |||
| 2024-10-23 | 59.78 (-0.09) | 11.49 (+0.15) | 6.07 (0.0) | -79 | 9.11 | 115 | 13.26 | 6 | 0.69 | 867 | 3410.0 | 3295.0 | 3500.0 | 3295.0 |
| 2024-10-22 | 59.87 (+0.06) | 11.34 (+0.18) | 6.07 (-0.02) | 24 | 2.51 | 131 | 13.7 | -16 | 1.67 | 956 | 3340.0 | 3230.0 | 3370.0 | 3180.0 |
| 2024-10-21 | 59.81 (+0.19) | 11.16 (+0.08) | 6.09 (0.0) | 149 | 18.44 | 51 | 6.31 | -4 | 0.5 | 808 | 3230.0 | 3105.0 | 3235.0 | 3060.0 |
| 2024-10-18 | 59.62 (+0.21) | 11.08 (+0.01) | 6.09 (-0.02) | 173 | 20.6 | 3 | 0.36 | -12 | 1.43 | 840 | 3045.0 | 3190.0 | 3215.0 | 3005.0 |
| 2024-10-17 | 59.41 (-0.02) | 11.07 (+0.01) | 6.11 (+0.01) | -34 | 6.49 | 6 | 1.15 | 4 | 0.76 | 524 | 3190.0 | 3185.0 | 3210.0 | 3130.0 |
| 2024-10-16 | 59.43 (-0.03) | 11.06 (+0.08) | 6.1 (-0.01) | -15 | 2.86 | 61 | 11.64 | -5 | 0.95 | 524 | 3210.0 | 3085.0 | 3210.0 | 3085.0 |
| 2024-10-15 | 59.46 (+0.21) | 10.98 (0.0) | 6.11 (-0.01) | 138 | 18.8 | 2 | 0.27 | -6 | 0.82 | 734 | 3200.0 | 3120.0 | 3205.0 | 3055.0 |
| 2024-10-14 | 59.25 (+0.05) | 10.98 (+0.04) | 6.12 (0.0) | 45 | 9.87 | 25 | 5.48 | 0 | 0.0 | 456 | 3115.0 | 3165.0 | 3175.0 | 3085.0 |
| 2024-10-11 | 59.2 (+0.23) | 10.94 (-0.05) | 6.12 (0.0) | 132 | 15.85 | -34 | 4.08 | -3 | 0.36 | 833 | 3150.0 | 3040.0 | 3150.0 | 3005.0 |
| 2024-10-09 | 58.97 (-0.06) | 10.99 (+0.08) | 6.12 (-0.01) | -57 | 7.13 | 57 | 7.13 | -2 | 0.25 | 799 | 3060.0 | 2985.0 | 3090.0 | 2940.0 |
| 2024-10-08 | 59.03 (-0.13) | 10.91 (-0.07) | 6.13 (+0.01) | 29 | 4.57 | -47 | 7.41 | 1 | 0.16 | 634 | 2965.0 | 2975.0 | 2980.0 | 2870.0 |
| 2024-10-07 | 59.16 (-0.04) | 10.98 (+0.01) | 6.12 (-0.01) | -16 | 1.81 | 3 | 0.34 | -6 | 0.68 | 882 | 3000.0 | 3000.0 | 3065.0 | 2945.0 |
| 2024-10-04 | 59.2 (+0.44) | 10.97 (+0.04) | 6.13 (0.0) | 364 | 17.83 | 29 | 1.42 | 4 | 0.2 | 2041 | 3000.0 | 2740.0 | 3010.0 | 2665.0 |
| 2024-10-01 | 58.76 (+0.01) | 10.93 (+0.02) | 6.13 (0.0) | -5 | 0.65 | 18 | 2.32 | -5 | 0.65 | 775 | 2740.0 | 2695.0 | 2790.0 | 2675.0 |
| 2024-09-30 | 58.75 (-0.13) | 10.91 (0.0) | 6.13 (+0.01) | -132 | 14.21 | -2 | 0.22 | 10 | 1.08 | 929 | 2630.0 | 2730.0 | 2745.0 | 2570.0 |
| 2024-09-27 | 58.88 (-0.59) | 10.91 (+0.36) | 6.12 (+0.01) | -534 | 25.27 | 268 | 12.68 | 11 | 0.52 | 2113 | 2695.0 | 2710.0 | 2875.0 | 2630.0 |
| 2024-09-26 | 59.47 (+0.04) | 10.55 (-0.06) | 6.11 (+0.03) | 35 | 6.62 | -44 | 8.32 | 18 | 3.4 | 529 | 2630.0 | 2630.0 | 2630.0 | 2630.0 |
| 2024-09-25 | 59.43 (-0.02) | 10.61 (0.0) | 6.08 (+0.03) | -3 | 0.98 | 5 | 1.64 | 26 | 8.52 | 305 | 2395.0 | 2395.0 | 2395.0 | 2395.0 |
| 2024-09-24 | 59.45 (+0.08) | 10.61 (-0.14) | 6.05 (+0.01) | 65 | 8.6 | -109 | 14.42 | 3 | 0.4 | 756 | 2180.0 | 2200.0 | 2200.0 | 2080.0 |
| 2024-09-23 | 59.37 (+0.03) | 10.75 (0.0) | 6.04 (-0.02) | 27 | 7.89 | -1 | 0.29 | -10 | 2.92 | 342 | 2220.0 | 2180.0 | 2240.0 | 2160.0 |
| 2024-09-20 | 59.34 (+0.11) | 10.75 (-0.24) | 6.06 (+0.05) | 51 | 4.16 | -180 | 14.68 | 31 | 2.53 | 1226 | 2155.0 | 2315.0 | 2330.0 | 2065.0 |
| 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 | 59.23 (-0.17) | 10.99 (0.0) | 6.01 (+0.01) | -126 | 27.45 | 0 | 0.0 | 8 | 1.74 | 459 | 2265.0 | 2265.0 | 2295.0 | 2220.0 |
| 2024-09-18 | 59.4 (-0.02) | 10.99 (-0.01) | 6.0 (-0.03) | -15 | 8.57 | -7 | 4.0 | -17 | 9.71 | 175 | 2265.0 | 2335.0 | 2335.0 | 2235.0 |
| 2024-09-16 | 59.42 (-0.03) | 11.0 (-0.02) | 6.03 (0.0) | -16 | 13.11 | -14 | 11.48 | 1 | 0.82 | 122 | 2340.0 | 2380.0 | 2385.0 | 2300.0 |
| 2024-09-13 | 59.45 (-0.09) | 11.02 (+0.01) | 6.03 (+0.01) | -57 | 23.75 | 11 | 4.58 | 7 | 2.92 | 240 | 2360.0 | 2390.0 | 2445.0 | 2345.0 |
| 2024-09-12 | 59.54 (+0.02) | 11.01 (+0.09) | 6.02 (+0.01) | 0 | 0.0 | 68 | 16.19 | 7 | 1.67 | 420 | 2375.0 | 2250.0 | 2400.0 | 2235.0 |
| 2024-09-11 | 59.52 (-0.04) | 10.92 (-0.01) | 6.01 (-0.01) | 4 | 1.72 | -11 | 4.74 | -12 | 5.17 | 232 | 2185.0 | 2165.0 | 2195.0 | 2135.0 |
| 2024-09-10 | 59.56 (+0.09) | 10.93 (-0.01) | 6.02 (-0.02) | 85 | 22.61 | -5 | 1.33 | -9 | 2.39 | 376 | 2160.0 | 2295.0 | 2300.0 | 2155.0 |
| 2024-09-09 | 59.47 (+0.3) | 10.94 (-0.02) | 6.04 (+0.01) | 143 | 26.34 | -19 | 3.5 | 4 | 0.74 | 543 | 2250.0 | 2250.0 | 2350.0 | 2205.0 |
| 2024-09-06 | 59.17 (-0.03) | 10.96 (0.0) | 6.03 (0.0) | -31 | 12.81 | 3 | 1.24 | -1 | 0.41 | 242 | 2305.0 | 2370.0 | 2405.0 | 2305.0 |
| 2024-09-05 | 59.2 (-0.25) | 10.96 (+0.01) | 6.03 (-0.01) | -154 | 38.4 | 8 | 2.0 | -6 | 1.5 | 401 | 2360.0 | 2450.0 | 2450.0 | 2355.0 |
| 2024-09-04 | 59.45 (-0.24) | 10.95 (+0.02) | 6.04 (0.0) | -108 | 21.73 | 12 | 2.41 | -4 | 0.8 | 497 | 2430.0 | 2365.0 | 2470.0 | 2300.0 |
| 2024-09-03 | 59.69 (+0.01) | 10.93 (-0.03) | 6.04 (-0.02) | 2 | 1.05 | -22 | 11.58 | -8 | 4.21 | 190 | 2545.0 | 2605.0 | 2640.0 | 2530.0 |
| 2024-09-02 | 59.68 (+0.01) | 10.96 (-0.04) | 6.06 (-0.01) | 13 | 7.03 | -28 | 15.14 | -11 | 5.95 | 185 | 2570.0 | 2675.0 | 2675.0 | 2565.0 |
| 2024-08-30 | 59.67 (+0.04) | 11.0 (+0.02) | 6.07 (+0.02) | 34 | 10.3 | 14 | 4.24 | 16 | 4.85 | 330 | 2635.0 | 2610.0 | 2675.0 | 2585.0 |
| 2024-08-29 | 59.63 (-0.08) | 10.98 (+0.01) | 6.05 (0.0) | -59 | 21.22 | 8 | 2.88 | 0 | 0.0 | 278 | 2590.0 | 2545.0 | 2605.0 | 2545.0 |
| 2024-08-28 | 59.71 (-0.04) | 10.97 (0.0) | 6.05 (0.0) | -43 | 21.5 | 3 | 1.5 | 0 | 0.0 | 200 | 2555.0 | 2595.0 | 2630.0 | 2540.0 |
| 2024-08-27 | 59.75 (0.0) | 10.97 (+0.03) | 6.05 (+0.01) | 10 | 7.25 | 15 | 10.87 | 5 | 3.62 | 138 | 2580.0 | 2540.0 | 2615.0 | 2530.0 |
| 2024-08-26 | 59.75 (+0.02) | 10.94 (0.0) | 6.04 (-0.02) | -1 | 0.33 | 5 | 1.66 | -11 | 3.65 | 301 | 2540.0 | 2615.0 | 2650.0 | 2535.0 |
| 2024-08-23 | 59.73 (-0.01) | 10.94 (-0.03) | 6.06 (0.0) | 4 | 1.43 | -26 | 9.29 | -2 | 0.71 | 280 | 2560.0 | 2590.0 | 2605.0 | 2535.0 |
| 2024-08-22 | 59.74 (+0.01) | 10.97 (0.0) | 6.06 (+0.01) | 11 | 5.7 | 4 | 2.07 | 7 | 3.63 | 193 | 2595.0 | 2555.0 | 2630.0 | 2555.0 |
| 2024-08-21 | 59.73 (0.0) | 10.97 (0.0) | 6.05 (-0.03) | -22 | 5.58 | -4 | 1.02 | -19 | 4.82 | 394 | 2555.0 | 2600.0 | 2625.0 | 2550.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 59.73 (-0.29) | 10.97 (+0.07) | 6.08 (+0.02) | 26 | 7.01 | 57 | 15.36 | 11 | 2.96 | 371 | 2645.0 | 2620.0 | 2700.0 | 2615.0 |
| 2024-08-19 | 60.02 (-0.01) | 10.9 (+0.02) | 6.06 (0.0) | 8 | 2.08 | 14 | 3.64 | 1 | 0.26 | 385 | 2600.0 | 2580.0 | 2645.0 | 2580.0 |
| 2024-08-16 | 60.03 (+0.04) | 10.88 (+0.11) | 6.06 (+0.01) | 32 | 6.75 | 83 | 17.51 | 4 | 0.84 | 474 | 2580.0 | 2510.0 | 2595.0 | 2460.0 |
| 2024-08-15 | 59.99 (-0.07) | 10.77 (+0.09) | 6.05 (0.0) | -81 | 23.01 | 66 | 18.75 | 5 | 1.42 | 352 | 2450.0 | 2460.0 | 2505.0 | 2415.0 |
| 2024-08-14 | 60.06 (-0.16) | 10.68 (+0.23) | 6.05 (0.0) | -124 | 25.41 | 173 | 35.45 | 0 | 0.0 | 488 | 2435.0 | 2390.0 | 2495.0 | 2355.0 |
| 2024-08-13 | 60.22 (+0.1) | 10.45 (0.0) | 6.05 (+0.01) | 105 | 19.41 | -1 | 0.18 | 3 | 0.55 | 541 | 2345.0 | 2240.0 | 2400.0 | 2220.0 |
| 2024-08-12 | 60.12 (+0.12) | 10.45 (+0.03) | 6.04 (-0.01) | 69 | 18.75 | 23 | 6.25 | -5 | 1.36 | 368 | 2230.0 | 2275.0 | 2315.0 | 2215.0 |
| 2024-08-09 | 60.0 (+0.03) | 10.42 (+0.04) | 6.05 (0.0) | -29 | 5.6 | 23 | 4.44 | -3 | 0.58 | 518 | 2235.0 | 2285.0 | 2325.0 | 2230.0 |
| 2024-08-08 | 59.97 (-0.38) | 10.38 (+0.43) | 6.05 (-0.03) | -277 | 24.34 | 326 | 28.65 | -18 | 1.58 | 1138 | 2230.0 | 2065.0 | 2330.0 | 2005.0 |
| 2024-08-07 | 60.35 (-0.26) | 9.95 (+0.18) | 6.08 (+0.02) | -193 | 19.17 | 135 | 13.41 | 17 | 1.69 | 1007 | 2120.0 | 1990.0 | 2195.0 | 1955.0 |
| 2024-08-06 | 60.61 (0.0) | 9.77 (-0.01) | 6.06 (+0.03) | -15 | 2.75 | -9 | 1.65 | 21 | 3.85 | 546 | 2015.0 | 2075.0 | 2110.0 | 1885.0 |
| 2024-08-05 | 60.61 (+0.37) | 9.78 (0.0) | 6.03 (+0.01) | 255 | 31.21 | 3 | 0.37 | 5 | 0.61 | 817 | 1980.0 | 1995.0 | 2005.0 | 1915.0 |
| 2024-08-02 | 60.24 (-0.03) | 9.78 (-0.06) | 6.02 (0.0) | -20 | 4.66 | -48 | 11.19 | 0 | 0.0 | 429 | 2110.0 | 2130.0 | 2230.0 | 2095.0 |
| 2024-08-01 | 60.27 (+0.08) | 9.84 (-0.04) | 6.02 (0.0) | 63 | 13.18 | -29 | 6.07 | 0 | 0.0 | 478 | 2265.0 | 2375.0 | 2400.0 | 2255.0 |
| 2024-07-31 | 60.19 (+0.01) | 9.88 (-0.03) | 6.02 (-0.01) | 15 | 6.58 | -25 | 10.96 | -5 | 2.19 | 228 | 2305.0 | 2250.0 | 2320.0 | 2250.0 |
| 2024-07-30 | 60.18 (0.0) | 9.91 (0.0) | 6.03 (0.0) | -73 | 21.28 | 5 | 1.46 | 2 | 0.58 | 343 | 2305.0 | 2340.0 | 2340.0 | 2260.0 |
| 2024-07-29 | 60.18 (+0.04) | 9.91 (+0.07) | 6.03 (-0.03) | 41 | 8.23 | 49 | 9.84 | -27 | 5.42 | 498 | 2340.0 | 2335.0 | 2425.0 | 2260.0 |
| 2024-07-26 | 60.14 (-0.06) | 9.84 (+0.02) | 6.06 (-0.02) | -10 | 1.61 | 15 | 2.41 | -10 | 1.61 | 622 | 2290.0 | 2325.0 | 2350.0 | 2270.0 |
| 2024-07-23 | 60.2 (+0.03) | 9.82 (+0.02) | 6.08 (-0.05) | 28 | 9.03 | 11 | 3.55 | -38 | 12.26 | 310 | 2460.0 | 2450.0 | 2505.0 | 2445.0 |
| 2024-07-22 | 60.17 (+0.19) | 9.8 (-0.12) | 6.13 (-0.01) | 117 | 21.83 | 20 | 3.73 | -9 | 1.68 | 536 | 2400.0 | 2455.0 | 2500.0 | 2400.0 |
| 2024-07-19 | 59.98 (-0.02) | 9.92 (-0.12) | 6.14 (-0.01) | 7 | 1.12 | -93 | 14.83 | -11 | 1.75 | 627 | 2450.0 | 2580.0 | 2590.0 | 2450.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 60.0 (-0.07) | 10.04 (-0.04) | 6.15 (-0.02) | 11 | 2.19 | -32 | 6.37 | -11 | 2.19 | 502 | 2600.0 | 2550.0 | 2600.0 | 2440.0 |
| 2024-07-17 | 60.07 (-0.07) | 10.08 (+0.02) | 6.17 (-0.04) | -47 | 7.37 | 15 | 2.35 | -27 | 4.23 | 638 | 2585.0 | 2700.0 | 2700.0 | 2565.0 |
| 2024-07-16 | 60.14 (+0.04) | 10.06 (+0.02) | 6.21 (0.0) | 20 | 6.85 | 19 | 6.51 | -4 | 1.37 | 292 | 2750.0 | 2760.0 | 2775.0 | 2660.0 |
| 2024-07-15 | 60.1 (+0.06) | 10.04 (0.0) | 6.21 (-0.03) | 42 | 19.09 | 0 | 0.0 | -19 | 8.64 | 220 | 2730.0 | 2735.0 | 2750.0 | 2690.0 |
| 2024-07-12 | 60.04 (-0.14) | 10.04 (+0.02) | 6.24 (-0.05) | -152 | 17.35 | 9 | 1.03 | -43 | 4.91 | 876 | 2685.0 | 2890.0 | 2930.0 | 2650.0 |
| 2024-07-11 | 60.18 (+0.13) | 10.02 (+0.09) | 6.29 (+0.03) | 37 | 4.12 | 72 | 8.02 | 28 | 3.12 | 898 | 2900.0 | 2780.0 | 2920.0 | 2780.0 |
| 2024-07-10 | 60.05 (+0.19) | 9.93 (0.0) | 6.26 (-0.02) | 90 | 18.75 | -1 | 0.21 | -15 | 3.12 | 480 | 2780.0 | 2770.0 | 2805.0 | 2720.0 |
| 2024-07-09 | 59.86 (+0.3) | 9.93 (+0.04) | 6.28 (+0.05) | 148 | 23.27 | 27 | 4.25 | 31 | 4.87 | 636 | 2785.0 | 2600.0 | 2800.0 | 2590.0 |
| 2024-07-08 | 59.56 (+0.14) | 9.89 (-0.01) | 6.23 (-0.01) | 23 | 18.7 | -3 | 2.44 | -4 | 3.25 | 123 | 2600.0 | 2555.0 | 2635.0 | 2555.0 |
| 2024-07-05 | 59.42 (-0.06) | 9.9 (+0.01) | 6.24 (0.0) | -53 | 22.08 | 7 | 2.92 | -2 | 0.83 | 240 | 2580.0 | 2695.0 | 2730.0 | 2570.0 |
| 2024-07-04 | 59.48 (-0.12) | 9.89 (+0.04) | 6.24 (+0.02) | 46 | 13.41 | 25 | 7.29 | 17 | 4.96 | 343 | 2620.0 | 2605.0 | 2660.0 | 2575.0 |
| 2024-07-03 | 59.6 (-0.06) | 9.85 (0.0) | 6.22 (+0.01) | -40 | 20.94 | 5 | 2.62 | 8 | 4.19 | 191 | 2560.0 | 2630.0 | 2635.0 | 2545.0 |
| 2024-07-02 | 59.66 (+0.05) | 9.85 (0.0) | 6.21 (0.0) | 40 | 22.73 | -2 | 1.14 | 3 | 1.7 | 176 | 2580.0 | 2540.0 | 2625.0 | 2505.0 |
| 2024-07-01 | 59.61 (-0.14) | 9.85 (0.0) | 6.21 (+0.01) | -17 | 9.88 | 2 | 1.16 | 0 | 0.0 | 172 | 2550.0 | 2600.0 | 2630.0 | 2520.0 |
| 2024-06-28 | 59.75 (0.0) | 9.85 (0.0) | 6.2 (0.0) | 5 | 2.02 | -5 | 2.02 | 0 | 0.0 | 248 | 2570.0 | 2570.0 | 2620.0 | 2560.0 |
| 2024-06-27 | 59.75 (-0.13) | 9.85 (-0.06) | 6.2 (-0.03) | -90 | 21.08 | -45 | 10.54 | -17 | 3.98 | 427 | 2530.0 | 2645.0 | 2645.0 | 2525.0 |
| 2024-06-26 | 59.88 (+0.06) | 9.91 (+0.04) | 6.23 (+0.02) | 13 | 2.6 | 30 | 6.0 | 15 | 3.0 | 500 | 2675.0 | 2605.0 | 2715.0 | 2575.0 |
| 2024-06-25 | 59.82 (-0.07) | 9.87 (-0.01) | 6.21 (0.0) | 5 | 1.07 | -5 | 1.07 | -3 | 0.64 | 469 | 2595.0 | 2775.0 | 2775.0 | 2565.0 |
| 2024-06-24 | 59.89 (-0.02) | 9.88 (0.0) | 6.21 (-0.01) | -6 | 1.74 | 2 | 0.58 | -9 | 2.61 | 345 | 2590.0 | 2600.0 | 2615.0 | 2545.0 |
| 2024-06-21 | 59.91 (+0.02) | 9.88 (-0.05) | 6.22 (-0.01) | 18 | 2.69 | -37 | 5.53 | -2 | 0.3 | 669 | 2615.0 | 2675.0 | 2700.0 | 2605.0 |
| 2024-06-20 | 59.89 (+0.11) | 9.93 (-0.07) | 6.23 (-0.01) | 57 | 8.64 | -53 | 8.03 | -12 | 1.82 | 660 | 2710.0 | 2775.0 | 2840.0 | 2655.0 |
| 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 | 59.78 (+0.08) | 10.0 (+0.01) | 6.24 (-0.02) | -3 | 0.59 | 7 | 1.38 | -11 | 2.17 | 507 | 2765.0 | 2820.0 | 2825.0 | 2740.0 |
| 2024-06-18 | 59.7 (+0.07) | 9.99 (+0.15) | 6.26 (0.0) | 33 | 4.41 | 109 | 14.55 | 1 | 0.13 | 749 | 2810.0 | 2750.0 | 2810.0 | 2730.0 |
| 2024-06-17 | 59.63 (+0.03) | 9.84 (+0.03) | 6.26 (-0.02) | 16 | 5.13 | 25 | 8.01 | -15 | 4.81 | 312 | 2720.0 | 2720.0 | 2730.0 | 2655.0 |
| 2024-06-14 | 59.6 (-0.05) | 9.81 (+0.14) | 6.28 (-0.01) | -58 | 9.72 | 105 | 17.59 | -6 | 1.01 | 597 | 2705.0 | 2670.0 | 2750.0 | 2620.0 |
| 2024-06-13 | 59.65 (-0.21) | 9.67 (+0.28) | 6.29 (+0.05) | -163 | 12.45 | 209 | 15.97 | 37 | 2.83 | 1309 | 2690.0 | 2580.0 | 2740.0 | 2530.0 |
| 2024-06-12 | 59.86 (+0.34) | 9.39 (+0.06) | 6.24 (+0.02) | 226 | 27.39 | 42 | 5.09 | 10 | 1.21 | 825 | 2505.0 | 2375.0 | 2520.0 | 2360.0 |
| 2024-06-11 | 59.52 (+0.05) | 9.33 (+0.03) | 6.22 (0.0) | 46 | 8.86 | 23 | 4.43 | 0 | 0.0 | 519 | 2340.0 | 2360.0 | 2395.0 | 2305.0 |
| 2024-06-07 | 59.47 (+0.09) | 9.3 (-0.06) | 6.22 (+0.01) | 62 | 17.32 | -47 | 13.13 | 9 | 2.51 | 358 | 2385.0 | 2375.0 | 2385.0 | 2325.0 |
| 2024-06-06 | 59.38 (-0.08) | 9.36 (-0.01) | 6.21 (+0.01) | -57 | 13.6 | -4 | 0.95 | 4 | 0.95 | 419 | 2360.0 | 2405.0 | 2435.0 | 2355.0 |
| 2024-06-05 | 59.46 (+0.19) | 9.37 (-0.01) | 6.2 (0.0) | 147 | 20.88 | -7 | 0.99 | 6 | 0.85 | 704 | 2385.0 | 2225.0 | 2385.0 | 2225.0 |
| 2024-06-04 | 59.27 (-0.03) | 9.38 (-0.04) | 6.2 (+0.01) | -21 | 4.24 | -31 | 6.26 | 5 | 1.01 | 495 | 2225.0 | 2200.0 | 2275.0 | 2165.0 |
| 2024-06-03 | 59.3 (-0.15) | 9.42 (-0.02) | 6.19 (-0.04) | -15 | 4.44 | -13 | 3.85 | -31 | 9.17 | 338 | 2200.0 | 2220.0 | 2235.0 | 2180.0 |
| 2024-05-31 | 59.45 (+0.03) | 9.44 (0.0) | 6.23 (-0.02) | -62 | 7.99 | 0 | 0.0 | -17 | 2.19 | 776 | 2200.0 | 2280.0 | 2330.0 | 2200.0 |
| 2024-05-30 | 59.42 (-0.1) | 9.44 (0.0) | 6.25 (-0.05) | -72 | 19.1 | 2 | 0.53 | -32 | 8.49 | 377 | 2265.0 | 2260.0 | 2300.0 | 2245.0 |
| 2024-05-29 | 59.52 (-0.03) | 9.44 (-0.04) | 6.3 (0.0) | -127 | 21.06 | -36 | 5.97 | -7 | 1.16 | 603 | 2295.0 | 2330.0 | 2420.0 | 2290.0 |
| 2024-05-28 | 59.55 (+0.04) | 9.48 (-0.07) | 6.3 (0.0) | 20 | 4.34 | -49 | 10.63 | 6 | 1.3 | 461 | 2330.0 | 2310.0 | 2355.0 | 2280.0 |
| 2024-05-27 | 59.51 (-0.15) | 9.55 (-0.06) | 6.3 (0.0) | -131 | 20.89 | -42 | 6.7 | -3 | 0.48 | 627 | 2290.0 | 2385.0 | 2445.0 | 2280.0 |
| 2024-05-24 | 59.66 (0.0) | 9.61 (+0.01) | 6.3 (+0.01) | 26 | 6.47 | 5 | 1.24 | 6 | 1.49 | 402 | 2380.0 | 2285.0 | 2400.0 | 2260.0 |
| 2024-05-23 | 59.66 (+0.12) | 9.6 (0.0) | 6.29 (-0.01) | 150 | 39.47 | -2 | 0.53 | -8 | 2.11 | 380 | 2295.0 | 2320.0 | 2350.0 | 2275.0 |
| 2024-05-22 | 59.54 (-0.05) | 9.6 (0.0) | 6.3 (0.0) | -32 | 10.29 | 0 | 0.0 | 6 | 1.93 | 311 | 2330.0 | 2320.0 | 2365.0 | 2295.0 |
| 2024-05-21 | 59.59 (+0.02) | 9.6 (0.0) | 6.3 (0.0) | 17 | 4.21 | 1 | 0.25 | -6 | 1.49 | 404 | 2295.0 | 2390.0 | 2395.0 | 2290.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 59.57 (+0.01) | 9.6 (-0.01) | 6.3 (-0.02) | 10 | 4.03 | -7 | 2.82 | -14 | 5.65 | 248 | 2385.0 | 2400.0 | 2425.0 | 2370.0 |
| 2024-05-17 | 59.56 (+0.02) | 9.61 (+0.01) | 6.32 (-0.01) | 18 | 7.29 | 8 | 3.24 | -7 | 2.83 | 247 | 2430.0 | 2440.0 | 2450.0 | 2400.0 |
| 2024-05-16 | 59.54 (+0.17) | 9.6 (-0.01) | 6.33 (-0.06) | 81 | 17.34 | -6 | 1.28 | -45 | 9.64 | 467 | 2440.0 | 2445.0 | 2470.0 | 2410.0 |
| 2024-05-15 | 59.37 (-0.12) | 9.61 (+0.08) | 6.39 (+0.07) | -181 | 26.23 | 60 | 8.7 | 54 | 7.83 | 690 | 2430.0 | 2510.0 | 2540.0 | 2405.0 |
| 2024-05-14 | 59.49 (+0.18) | 9.53 (+0.02) | 6.32 (+0.06) | 161 | 14.49 | 15 | 1.35 | 45 | 4.05 | 1111 | 2440.0 | 2310.0 | 2475.0 | 2310.0 |
| 2024-05-13 | 59.31 (+0.14) | 9.51 (0.0) | 6.26 (+0.02) | 96 | 15.58 | -2 | 0.32 | 12 | 1.95 | 616 | 2320.0 | 2210.0 | 2325.0 | 2210.0 |
| 2024-05-10 | 59.17 (+0.05) | 9.51 (-0.01) | 6.24 (-0.01) | 72 | 12.37 | -8 | 1.37 | -8 | 1.37 | 582 | 2210.0 | 2270.0 | 2320.0 | 2200.0 |
| 2024-05-09 | 59.12 (+0.27) | 9.52 (-0.11) | 6.25 (-0.02) | 175 | 21.19 | -79 | 9.56 | -13 | 1.57 | 826 | 2260.0 | 2345.0 | 2350.0 | 2185.0 |
| 2024-05-08 | 58.85 (-0.05) | 9.63 (+0.03) | 6.27 (+0.02) | 18 | 3.75 | 22 | 4.58 | 14 | 2.92 | 480 | 2300.0 | 2275.0 | 2315.0 | 2265.0 |
| 2024-05-07 | 58.9 (+0.16) | 9.6 (+0.01) | 6.25 (-0.01) | 92 | 10.76 | 7 | 0.82 | -4 | 0.47 | 855 | 2260.0 | 2240.0 | 2270.0 | 2130.0 |
| 2024-05-06 | 58.74 (+0.03) | 9.59 (+0.01) | 6.26 (-0.01) | 0 | 0.0 | 5 | 1.1 | -10 | 2.2 | 454 | 2255.0 | 2290.0 | 2290.0 | 2200.0 |
| 2024-05-03 | 58.71 (-0.09) | 9.58 (+0.04) | 6.27 (-0.01) | -117 | 13.64 | 32 | 3.73 | -10 | 1.17 | 858 | 2250.0 | 2435.0 | 2435.0 | 2230.0 |
| 2024-05-02 | 58.8 (-0.09) | 9.54 (+0.14) | 6.28 (-0.02) | -66 | 7.44 | 102 | 11.5 | -12 | 1.35 | 887 | 2320.0 | 2215.0 | 2355.0 | 2210.0 |
| 2024-04-30 | 58.89 (-0.03) | 9.4 (+0.01) | 6.3 (+0.01) | -25 | 5.91 | 6 | 1.42 | 5 | 1.18 | 423 | 2225.0 | 2225.0 | 2250.0 | 2200.0 |
| 2024-04-29 | 58.92 (-0.1) | 9.39 (+0.18) | 6.29 (-0.02) | -74 | 6.5 | 138 | 12.12 | -11 | 0.97 | 1139 | 2225.0 | 2165.0 | 2250.0 | 2165.0 |
| 2024-04-26 | 59.02 (-0.06) | 9.21 (+0.02) | 6.31 (+0.03) | -25 | 2.04 | 13 | 1.06 | 24 | 1.96 | 1226 | 2115.0 | 1980.0 | 2115.0 | 1965.0 |
| 2024-04-25 | 59.08 (-0.1) | 9.19 (-0.18) | 6.28 (+0.03) | -16 | 1.25 | -137 | 10.66 | 17 | 1.32 | 1285 | 1930.0 | 2100.0 | 2110.0 | 1930.0 |
| 2024-04-24 | 59.18 (-0.1) | 9.37 (-0.19) | 6.25 (+0.06) | -34 | 4.18 | -142 | 17.47 | 51 | 6.27 | 813 | 2140.0 | 2100.0 | 2190.0 | 2090.0 |
| 2024-04-23 | 59.28 (+0.23) | 9.56 (-0.13) | 6.19 (-0.01) | 170 | 19.04 | -97 | 10.86 | -7 | 0.78 | 893 | 2065.0 | 1995.0 | 2075.0 | 1975.0 |
| 2024-04-22 | 59.05 (+0.42) | 9.69 (-0.2) | 6.2 (-0.02) | 321 | 23.6 | -127 | 9.34 | -18 | 1.32 | 1360 | 1975.0 | 2160.0 | 2185.0 | 1975.0 |
| 2024-04-19 | 58.63 (0.0) | 9.89 (-0.12) | 6.22 (-0.07) | -17 | 1.49 | -94 | 8.25 | -55 | 4.83 | 1139 | 2190.0 | 2395.0 | 2440.0 | 2190.0 |
| 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 | 58.63 (-0.08) | 10.01 (+0.06) | 6.29 (+0.08) | -71 | 10.27 | 46 | 6.66 | 60 | 8.68 | 691 | 2430.0 | 2350.0 | 2510.0 | 2345.0 |
| 2024-04-17 | 58.71 (+0.01) | 9.95 (+0.09) | 6.21 (+0.01) | -34 | 7.59 | 68 | 15.18 | 11 | 2.46 | 448 | 2370.0 | 2315.0 | 2410.0 | 2275.0 |
| 2024-04-16 | 58.7 (-0.05) | 9.86 (-0.1) | 6.2 (0.0) | -66 | 10.87 | -74 | 12.19 | 1 | 0.16 | 607 | 2305.0 | 2300.0 | 2395.0 | 2290.0 |
| 2024-04-15 | 58.75 (+0.32) | 9.96 (-0.15) | 6.2 (-0.01) | 220 | 25.35 | -109 | 12.56 | -11 | 1.27 | 868 | 2345.0 | 2440.0 | 2465.0 | 2310.0 |
| 2024-04-12 | 58.43 (+0.27) | 10.11 (-0.07) | 6.21 (0.0) | 221 | 19.8 | -52 | 4.66 | 3 | 0.27 | 1116 | 2480.0 | 2385.0 | 2510.0 | 2370.0 |
| 2024-04-11 | 58.16 (+0.01) | 10.18 (-0.01) | 6.21 (-0.01) | -4 | 0.86 | -13 | 2.79 | -6 | 1.29 | 466 | 2340.0 | 2300.0 | 2380.0 | 2285.0 |
| 2024-04-10 | 58.15 (-0.01) | 10.19 (-0.21) | 6.22 (+0.01) | -32 | 3.66 | -157 | 17.96 | 3 | 0.34 | 874 | 2320.0 | 2360.0 | 2415.0 | 2270.0 |
| 2024-04-09 | 58.16 (-0.33) | 10.4 (-0.03) | 6.21 (-0.1) | -252 | 32.35 | -16 | 2.05 | -71 | 9.11 | 779 | 2355.0 | 2500.0 | 2565.0 | 2350.0 |
| 2024-04-08 | 58.49 (-0.02) | 10.43 (0.0) | 6.31 (+0.07) | -23 | 4.3 | 0 | 0.0 | 51 | 9.53 | 535 | 2535.0 | 2610.0 | 2660.0 | 2515.0 |
| 2024-04-03 | 58.51 (-0.11) | 10.43 (0.0) | 6.24 (+0.01) | -78 | 17.37 | -1 | 0.22 | 5 | 1.11 | 449 | 2510.0 | 2480.0 | 2560.0 | 2420.0 |
| 2024-04-02 | 58.62 (+0.01) | 10.43 (-0.08) | 6.23 (-0.01) | 14 | 3.48 | -64 | 15.92 | -9 | 2.24 | 402 | 2535.0 | 2535.0 | 2590.0 | 2510.0 |
| 2024-04-01 | 58.61 (-0.01) | 10.51 (-0.01) | 6.24 (+0.02) | -10 | 3.36 | -8 | 2.68 | 16 | 5.37 | 298 | 2515.0 | 2530.0 | 2580.0 | 2500.0 |
| 2024-03-29 | 58.62 (-0.19) | 10.52 (+0.05) | 6.22 (+0.02) | -142 | 18.28 | 40 | 5.15 | 13 | 1.67 | 777 | 2490.0 | 2430.0 | 2540.0 | 2430.0 |
| 2024-03-28 | 58.81 (-0.05) | 10.47 (-0.06) | 6.2 (-0.02) | -42 | 7.32 | -48 | 8.36 | -12 | 2.09 | 574 | 2400.0 | 2475.0 | 2515.0 | 2395.0 |
| 2024-03-27 | 58.86 (-0.19) | 10.53 (-0.26) | 6.22 (-0.01) | -144 | 14.6 | -190 | 19.27 | -9 | 0.91 | 986 | 2475.0 | 2550.0 | 2575.0 | 2390.0 |
| 2024-03-26 | 59.05 (+0.08) | 10.79 (-0.1) | 6.23 (-0.02) | 64 | 7.87 | -77 | 9.47 | -15 | 1.85 | 813 | 2520.0 | 2550.0 | 2665.0 | 2480.0 |
| 2024-03-25 | 58.97 (-0.06) | 10.89 (-0.07) | 6.25 (0.0) | -22 | 4.42 | -50 | 10.04 | 4 | 0.8 | 498 | 2505.0 | 2520.0 | 2610.0 | 2505.0 |
| 2024-03-22 | 59.03 (0.0) | 10.96 (-0.16) | 6.25 (+0.02) | 13 | 1.99 | -120 | 18.35 | 15 | 2.29 | 654 | 2495.0 | 2495.0 | 2530.0 | 2440.0 |
| 2024-03-21 | 59.03 (+0.05) | 11.12 (-0.15) | 6.23 (+0.02) | 58 | 12.29 | -111 | 23.52 | 10 | 2.12 | 472 | 2515.0 | 2585.0 | 2630.0 | 2505.0 |
| 2024-03-20 | 58.98 (+0.02) | 11.27 (-0.05) | 6.21 (-0.03) | 11 | 2.09 | -36 | 6.84 | -18 | 3.42 | 526 | 2505.0 | 2570.0 | 2615.0 | 2500.0 |
| 2024-03-19 | 58.96 (+0.04) | 11.32 (-0.34) | 6.24 (+0.01) | 9 | 0.97 | -255 | 27.45 | 3 | 0.32 | 929 | 2545.0 | 2690.0 | 2715.0 | 2450.0 |
| 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 | |||
| 2024-03-18 | 58.92 (-0.03) | 11.66 (-0.01) | 6.23 (-0.01) | -27 | 10.59 | -9 | 3.53 | 0 | 0.0 | 255 | 2700.0 | 2735.0 | 2775.0 | 2685.0 |
| 2024-03-15 | 58.95 (-0.08) | 11.67 (-0.02) | 6.24 (+0.01) | -60 | 13.27 | -17 | 3.76 | 6 | 1.33 | 452 | 2700.0 | 2705.0 | 2745.0 | 2660.0 |
| 2024-03-14 | 59.03 (+0.01) | 11.69 (-0.02) | 6.23 (+0.03) | -10 | 1.41 | -15 | 2.12 | 17 | 2.4 | 707 | 2735.0 | 2650.0 | 2775.0 | 2580.0 |
| 2024-03-13 | 59.02 (-0.04) | 11.71 (-0.09) | 6.2 (-0.03) | 30 | 5.55 | -63 | 11.65 | -23 | 4.25 | 541 | 2625.0 | 2680.0 | 2715.0 | 2605.0 |
| 2024-03-12 | 59.06 (+0.16) | 11.8 (-0.29) | 6.23 (0.0) | 122 | 20.23 | -216 | 35.82 | 1 | 0.17 | 603 | 2680.0 | 2780.0 | 2785.0 | 2660.0 |
| 2024-03-11 | 58.9 (+0.24) | 12.09 (-0.2) | 6.23 (0.0) | 174 | 33.46 | -149 | 28.65 | -1 | 0.19 | 520 | 2750.0 | 2750.0 | 2820.0 | 2685.0 |
| 2024-03-08 | 58.66 (+0.47) | 12.29 (-0.12) | 6.23 (-0.06) | 342 | 37.62 | -92 | 10.12 | -45 | 4.95 | 909 | 2750.0 | 2840.0 | 2890.0 | 2695.0 |
| 2024-03-07 | 58.19 (+0.01) | 12.41 (-0.03) | 6.29 (-0.04) | 17 | 4.12 | -23 | 5.57 | -28 | 6.78 | 413 | 2835.0 | 2930.0 | 2960.0 | 2825.0 |
| 2024-03-06 | 58.18 (+0.06) | 12.44 (+0.01) | 6.33 (-0.01) | 36 | 8.8 | 9 | 2.2 | -7 | 1.71 | 409 | 2900.0 | 2880.0 | 2925.0 | 2850.0 |
| 2024-03-05 | 58.12 (+0.11) | 12.43 (-0.04) | 6.34 (-0.05) | 75 | 13.81 | -31 | 5.71 | -34 | 6.26 | 543 | 2900.0 | 2950.0 | 2995.0 | 2885.0 |
| 2024-03-04 | 58.01 (+0.21) | 12.47 (+0.02) | 6.39 (0.0) | 119 | 13.84 | 13 | 1.51 | 0 | 0.0 | 860 | 2940.0 | 2910.0 | 2985.0 | 2890.0 |
| 2024-03-01 | 57.8 (+0.04) | 12.45 (+0.04) | 6.39 (+0.02) | 17 | 2.39 | 31 | 4.36 | 10 | 1.41 | 711 | 2855.0 | 2740.0 | 2865.0 | 2740.0 |
| 2024-02-29 | 57.76 (-0.07) | 12.41 (-0.04) | 6.37 (+0.03) | -62 | 8.28 | -30 | 4.01 | 24 | 3.2 | 749 | 2710.0 | 2650.0 | 2725.0 | 2615.0 |
| 2024-02-27 | 57.83 (-0.08) | 12.45 (-0.12) | 6.34 (0.0) | -37 | 5.49 | -87 | 12.91 | 2 | 0.3 | 674 | 2680.0 | 2770.0 | 2775.0 | 2645.0 |
| 2024-02-26 | 57.91 (+0.24) | 12.57 (-0.25) | 6.34 (-0.01) | 187 | 28.59 | -188 | 28.75 | -7 | 1.07 | 654 | 2730.0 | 2760.0 | 2770.0 | 2670.0 |
| 2024-02-23 | 57.67 (+0.1) | 12.82 (-0.17) | 6.35 (+0.02) | 81 | 10.18 | -128 | 16.08 | 12 | 1.51 | 796 | 2755.0 | 2895.0 | 2900.0 | 2745.0 |
| 2024-02-22 | 57.57 (0.0) | 12.99 (+0.04) | 6.33 (-0.02) | 4 | 0.58 | 29 | 4.2 | -15 | 2.17 | 690 | 2845.0 | 2820.0 | 2920.0 | 2780.0 |
| 2024-02-21 | 57.57 (-0.11) | 12.95 (-0.05) | 6.35 (-0.04) | -56 | 11.2 | -33 | 6.6 | -28 | 5.6 | 500 | 2805.0 | 2885.0 | 2905.0 | 2800.0 |
| 2024-02-20 | 57.68 (0.0) | 13.0 (0.0) | 6.39 (+0.01) | -29 | 4.79 | -6 | 0.99 | 8 | 1.32 | 605 | 2920.0 | 2870.0 | 2960.0 | 2870.0 |
| 2024-02-19 | 57.68 (-0.13) | 13.0 (-0.1) | 6.38 (0.0) | -87 | 12.89 | -72 | 10.67 | 1 | 0.15 | 675 | 2870.0 | 2790.0 | 2925.0 | 2790.0 |
| 2024-02-16 | 57.81 (-0.68) | 13.1 (-0.02) | 6.38 (+0.05) | -512 | 47.06 | -17 | 1.56 | 37 | 3.4 | 1088 | 2925.0 | 3200.0 | 3200.0 | 2925.0 |
| 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 | 58.49 (-0.07) | 13.12 (+0.03) | 6.33 (0.0) | -23 | 2.16 | 26 | 2.44 | -4 | 0.38 | 1065 | 3245.0 | 3250.0 | 3250.0 | 3055.0 |
| 2024-02-05 | 58.56 (-0.01) | 13.09 (-0.14) | 6.33 (+0.01) | -14 | 2.46 | -103 | 18.07 | 12 | 2.11 | 570 | 2955.0 | 3005.0 | 3035.0 | 2895.0 |
| 2024-02-02 | 58.57 (-0.11) | 13.23 (+0.18) | 6.32 (-0.01) | -91 | 9.43 | 130 | 13.47 | -10 | 1.04 | 965 | 3025.0 | 2840.0 | 3080.0 | 2830.0 |
| 2024-02-01 | 58.68 (-0.05) | 13.05 (+0.1) | 6.33 (0.0) | -51 | 8.46 | 77 | 12.77 | -2 | 0.33 | 603 | 2800.0 | 2785.0 | 2850.0 | 2735.0 |
| 2024-01-31 | 58.73 (+0.04) | 12.95 (+0.1) | 6.33 (0.0) | 22 | 2.28 | 78 | 8.08 | 0 | 0.0 | 965 | 2800.0 | 2670.0 | 2830.0 | 2645.0 |
| 2024-01-30 | 58.69 (+0.19) | 12.85 (0.0) | 6.33 (+0.02) | 143 | 29.12 | -4 | 0.81 | 15 | 3.05 | 491 | 2685.0 | 2630.0 | 2720.0 | 2615.0 |
| 2024-01-29 | 58.5 (-0.11) | 12.85 (-0.03) | 6.31 (0.0) | -103 | 30.12 | -23 | 6.73 | 5 | 1.46 | 342 | 2605.0 | 2695.0 | 2695.0 | 2590.0 |
| 2024-01-26 | 58.61 (+0.01) | 12.88 (+0.04) | 6.31 (+0.03) | -14 | 2.65 | 28 | 5.3 | 16 | 3.03 | 528 | 2660.0 | 2630.0 | 2705.0 | 2600.0 |
| 2024-01-25 | 58.6 (0.0) | 12.84 (+0.07) | 6.28 (-0.02) | 6 | 2.51 | 56 | 23.43 | -9 | 3.77 | 239 | 2620.0 | 2585.0 | 2620.0 | 2575.0 |
| 2024-01-24 | 58.6 (-0.08) | 12.77 (-0.07) | 6.3 (-0.01) | -35 | 10.23 | -50 | 14.62 | -14 | 4.09 | 342 | 2575.0 | 2635.0 | 2660.0 | 2550.0 |
| 2024-01-23 | 58.68 (+0.06) | 12.84 (-0.06) | 6.31 (+0.02) | 56 | 9.98 | -44 | 7.84 | 18 | 3.21 | 561 | 2630.0 | 2645.0 | 2745.0 | 2620.0 |
| 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 | 62.61 (+0.19) | 10.61 (+0.04) | 6.06 (-0.01) | 113 | 0 | 33 | 0 | -11 | 0 | 0 | ||||
| 2025-01-17 | 62.42 (+0.17) | 10.57 (-0.04) | 6.07 (-0.13) | 143 | 0 | -28 | 0 | -95 | 0 | 0 | ||||
| 2025-01-10 | 62.25 (+0.6) | 10.61 (-0.18) | 6.2 (-0.1) | 381 | 0 | -136 | 0 | -72 | 0 | 0 | ||||
| 2025-01-03 | 61.65 (+0.16) | 10.79 (-0.45) | 6.3 (+0.05) | 127 | 0 | -340 | 0 | 36 | 0 | 0 | ||||
| 2024-12-31 | 61.49 (+0.01) | 11.24 (-0.02) | 6.25 (+0.01) | -94 | 0 | -123 | 0 | 16 | 0 | 0 | ||||
| 2024-12-27 | 61.48 (0.0) | 11.26 (-0.08) | 6.24 (+0.06) | 20 | 1.06 | -62 | 3.29 | 50 | 2.66 | 1882 | 3405.0 | 3400.0 | 3500.0 | 3310.0 |
| 2024-12-20 | 61.48 (+0.39) | 11.34 (+0.05) | 6.18 (-0.03) | 327 | 8.95 | 32 | 0.88 | -24 | 0.66 | 3653 | 3350.0 | 3275.0 | 3470.0 | 3200.0 |
| 2024-12-13 | 61.09 (+0.8) | 11.29 (-0.11) | 6.21 (-0.07) | 575 | 18.69 | -78 | 2.54 | -50 | 1.63 | 3076 | 3275.0 | 3150.0 | 3365.0 | 3075.0 |
| 2024-12-06 | 60.29 (+0.4) | 11.4 (-0.02) | 6.28 (+0.04) | 242 | 7.83 | -18 | 0.58 | 29 | 0.94 | 3090 | 3125.0 | 2930.0 | 3135.0 | 2805.0 |
| 2024-11-29 | 59.89 (+0.15) | 11.42 (+0.01) | 6.24 (-0.02) | 194 | 6.78 | 14 | 0.49 | -14 | 0.49 | 2863 | 2915.0 | 3030.0 | 3105.0 | 2740.0 |
| 2024-11-22 | 59.74 (-0.5) | 11.41 (+0.47) | 6.26 (+0.03) | -371 | 8.56 | 348 | 8.03 | 20 | 0.46 | 4332 | 3000.0 | 2990.0 | 3145.0 | 2815.0 |
| 2024-11-15 | 60.24 (+0.32) | 10.94 (-0.38) | 6.23 (+0.04) | 279 | 4.83 | -285 | 4.93 | 29 | 0.5 | 5777 | 3000.0 | 3680.0 | 3695.0 | 2945.0 |
| 2024-11-08 | 59.92 (+0.03) | 11.32 (-0.02) | 6.19 (+0.03) | -29 | 0.99 | -17 | 0.58 | 22 | 0.75 | 2915 | 3505.0 | 3280.0 | 3540.0 | 3190.0 |
| 2024-11-01 | 59.89 (+0.07) | 11.34 (-0.03) | 6.16 (+0.04) | 106 | 3.36 | -23 | 0.73 | 28 | 0.89 | 3153 | 3260.0 | 3185.0 | 3405.0 | 3035.0 |
| 2024-10-25 | 59.82 (+0.2) | 11.37 (+0.29) | 6.12 (+0.03) | 137 | 3.1 | 209 | 4.73 | 21 | 0.47 | 4422 | 3210.0 | 3105.0 | 3500.0 | 3060.0 |
| 2024-10-18 | 59.62 (+0.42) | 11.08 (+0.14) | 6.09 (-0.03) | 307 | 9.97 | 97 | 3.15 | -19 | 0.62 | 3080 | 3045.0 | 3165.0 | 3215.0 | 3005.0 |
| 2024-10-11 | 59.2 (0.0) | 10.94 (-0.03) | 6.12 (-0.01) | 88 | 2.79 | -21 | 0.67 | -10 | 0.32 | 3149 | 3150.0 | 3000.0 | 3150.0 | 2870.0 |
| 2024-10-04 | 59.2 (+0.32) | 10.97 (+0.06) | 6.13 (+0.01) | 227 | 6.06 | 45 | 1.2 | 9 | 0.24 | 3746 | 3000.0 | 2730.0 | 3010.0 | 2570.0 |
| 2024-09-27 | 58.88 (-0.46) | 10.91 (+0.16) | 6.12 (+0.06) | -410 | 10.13 | 119 | 2.94 | 48 | 1.19 | 4047 | 2695.0 | 2180.0 | 2875.0 | 2080.0 |
| 2024-09-20 | 59.34 (-0.11) | 10.75 (-0.27) | 6.06 (+0.03) | -106 | 5.34 | -201 | 10.13 | 23 | 1.16 | 1985 | 2155.0 | 2380.0 | 2385.0 | 2065.0 |
| 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 | 59.45 (+0.28) | 11.02 (+0.06) | 6.03 (0.0) | 175 | 9.65 | 44 | 2.43 | -3 | 0.17 | 1814 | 2360.0 | 2250.0 | 2445.0 | 2135.0 |
| 2024-09-06 | 59.17 (-0.5) | 10.96 (-0.04) | 6.03 (-0.04) | -278 | 18.31 | -27 | 1.78 | -30 | 1.98 | 1518 | 2305.0 | 2675.0 | 2675.0 | 2300.0 |
| 2024-08-30 | 59.67 (-0.06) | 11.0 (+0.06) | 6.07 (+0.01) | -59 | 4.73 | 45 | 3.61 | 10 | 0.8 | 1248 | 2635.0 | 2615.0 | 2675.0 | 2530.0 |
| 2024-08-23 | 59.73 (-0.3) | 10.94 (+0.06) | 6.06 (0.0) | 27 | 1.66 | 45 | 2.77 | -2 | 0.12 | 1626 | 2560.0 | 2580.0 | 2700.0 | 2535.0 |
| 2024-08-16 | 60.03 (+0.03) | 10.88 (+0.46) | 6.06 (+0.01) | 1 | 0.04 | 344 | 15.46 | 7 | 0.31 | 2225 | 2580.0 | 2275.0 | 2595.0 | 2215.0 |
| 2024-08-09 | 60.0 (-0.24) | 10.42 (+0.64) | 6.05 (+0.03) | -259 | 6.43 | 478 | 11.87 | 22 | 0.55 | 4028 | 2235.0 | 1995.0 | 2330.0 | 1885.0 |
| 2024-08-02 | 60.24 (+0.1) | 9.78 (-0.06) | 6.02 (-0.04) | 26 | 1.31 | -48 | 2.43 | -30 | 1.52 | 1978 | 2110.0 | 2335.0 | 2425.0 | 2095.0 |
| 2024-07-26 | 60.14 (+0.16) | 9.84 (-0.08) | 6.06 (-0.08) | 135 | 9.19 | 46 | 3.13 | -57 | 3.88 | 1469 | 2290.0 | 2455.0 | 2505.0 | 2270.0 |
| 2024-07-19 | 59.98 (-0.06) | 9.92 (-0.12) | 6.14 (-0.1) | 33 | 1.45 | -91 | 3.99 | -72 | 3.16 | 2280 | 2450.0 | 2735.0 | 2775.0 | 2440.0 |
| 2024-07-12 | 60.04 (+0.62) | 10.04 (+0.14) | 6.24 (0.0) | 146 | 4.84 | 104 | 3.45 | -3 | 0.1 | 3015 | 2685.0 | 2555.0 | 2930.0 | 2555.0 |
| 2024-07-05 | 59.42 (-0.33) | 9.9 (+0.05) | 6.24 (+0.04) | -24 | 2.14 | 37 | 3.29 | 26 | 2.31 | 1124 | 2580.0 | 2600.0 | 2730.0 | 2505.0 |
| 2024-06-28 | 59.75 (-0.16) | 9.85 (-0.03) | 6.2 (-0.02) | -73 | 3.67 | -23 | 1.16 | -14 | 0.7 | 1990 | 2570.0 | 2600.0 | 2775.0 | 2525.0 |
| 2024-06-21 | 59.91 (+0.31) | 9.88 (+0.07) | 6.22 (-0.06) | 121 | 4.17 | 51 | 1.76 | -39 | 1.35 | 2899 | 2615.0 | 2720.0 | 2840.0 | 2605.0 |
| 2024-06-14 | 59.6 (+0.13) | 9.81 (+0.51) | 6.28 (+0.06) | 51 | 1.57 | 379 | 11.66 | 41 | 1.26 | 3251 | 2705.0 | 2360.0 | 2750.0 | 2305.0 |
| 2024-06-07 | 59.47 (+0.02) | 9.3 (-0.14) | 6.22 (-0.01) | 116 | 5.01 | -102 | 4.4 | -7 | 0.3 | 2316 | 2385.0 | 2220.0 | 2435.0 | 2165.0 |
| 2024-05-31 | 59.45 (-0.21) | 9.44 (-0.17) | 6.23 (-0.07) | -372 | 13.08 | -125 | 4.39 | -53 | 1.86 | 2845 | 2200.0 | 2385.0 | 2445.0 | 2200.0 |
| 2024-05-24 | 59.66 (+0.1) | 9.61 (0.0) | 6.3 (-0.02) | 171 | 9.79 | -3 | 0.17 | -16 | 0.92 | 1747 | 2380.0 | 2400.0 | 2425.0 | 2260.0 |
| 2024-05-17 | 59.56 (+0.39) | 9.61 (+0.1) | 6.32 (+0.08) | 175 | 5.59 | 75 | 2.39 | 59 | 1.88 | 3133 | 2430.0 | 2210.0 | 2540.0 | 2210.0 |
| 2024-05-10 | 59.17 (+0.46) | 9.51 (-0.07) | 6.24 (-0.03) | 357 | 11.16 | -53 | 1.66 | -21 | 0.66 | 3198 | 2210.0 | 2290.0 | 2350.0 | 2130.0 |
| 2024-05-03 | 58.71 (-0.31) | 9.58 (+0.37) | 6.27 (-0.04) | -282 | 8.52 | 278 | 8.4 | -28 | 0.85 | 3308 | 2250.0 | 2165.0 | 2435.0 | 2165.0 |
| 2024-04-26 | 59.02 (+0.39) | 9.21 (-0.68) | 6.31 (+0.09) | 416 | 7.46 | -490 | 8.78 | 67 | 1.2 | 5580 | 2115.0 | 2160.0 | 2190.0 | 1930.0 |
| 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 | |||
| 2024-04-19 | 58.63 (+0.2) | 9.89 (-0.22) | 6.22 (+0.01) | 32 | 0.85 | -163 | 4.34 | 6 | 0.16 | 3755 | 2190.0 | 2440.0 | 2510.0 | 2190.0 |
| 2024-04-12 | 58.43 (-0.08) | 10.11 (-0.32) | 6.21 (-0.03) | -90 | 2.39 | -238 | 6.31 | -20 | 0.53 | 3771 | 2480.0 | 2610.0 | 2660.0 | 2270.0 |
| 2024-04-03 | 58.51 (-0.11) | 10.43 (-0.09) | 6.24 (+0.02) | -74 | 6.43 | -73 | 6.35 | 12 | 1.04 | 1150 | 2510.0 | 2530.0 | 2590.0 | 2420.0 |
| 2024-03-29 | 58.62 (-0.41) | 10.52 (-0.44) | 6.22 (-0.03) | -286 | 7.84 | -325 | 8.9 | -19 | 0.52 | 3650 | 2490.0 | 2520.0 | 2665.0 | 2390.0 |
| 2024-03-22 | 59.03 (+0.08) | 10.96 (-0.71) | 6.25 (+0.01) | 64 | 2.26 | -531 | 18.71 | 10 | 0.35 | 2838 | 2495.0 | 2735.0 | 2775.0 | 2440.0 |
| 2024-03-15 | 58.95 (+0.29) | 11.67 (-0.62) | 6.24 (+0.01) | 256 | 9.06 | -460 | 16.28 | 0 | 0.0 | 2826 | 2700.0 | 2750.0 | 2820.0 | 2580.0 |
| 2024-03-08 | 58.66 (+0.86) | 12.29 (-0.16) | 6.23 (-0.16) | 589 | 18.78 | -124 | 3.95 | -114 | 3.63 | 3137 | 2750.0 | 2910.0 | 2995.0 | 2695.0 |
| 2024-03-01 | 57.8 (+0.13) | 12.45 (-0.37) | 6.39 (+0.04) | 105 | 0 | -274 | 0 | 29 | 0 | 0 | ||||
| 2024-02-23 | 57.67 (-0.14) | 12.82 (-0.28) | 6.35 (-0.03) | -87 | 0 | -210 | 0 | -22 | 0 | 0 | ||||
| 2024-02-16 | 57.81 (-0.75) | 13.1 (+0.01) | 6.38 (+0.05) | -535 | 0 | 9 | 0 | 33 | 0 | 0 | ||||
| 2024-02-05 | 58.56 (-0.01) | 13.09 (-0.14) | 6.33 (+0.01) | -14 | 0 | -103 | 0 | 12 | 0 | 0 | ||||
| 2024-02-02 | 58.57 (-0.04) | 13.23 (+0.35) | 6.32 (+0.01) | -80 | 0 | 258 | 0 | 8 | 0 | 0 | ||||
| 2024-01-26 | 58.61 (+0.18) | 12.88 (0.0) | 6.31 (+0.07) | 144 | 0 | -18 | 0 | 51 | 0 | 0 | ||||
| 2024-01-19 | 58.43 (+0.09) | 12.88 (-0.07) | 6.24 (-0.01) | 51 | 0 | -56 | 0 | -11 | 0 | 0 | ||||
| 2024-01-12 | 58.34 (+0.39) | 12.95 (0.0) | 6.25 (+0.09) | 441 | 0 | 116 | 0 | 57 | 0 | 0 | ||||
| 2023-12-29 | 57.95 (+0.11) | 12.95 (-0.25) | 6.16 (-0.03) | 87 | 4.13 | -189 | 8.98 | -22 | 1.05 | 2105 | 2450.0 | 2465.0 | 2580.0 | 2425.0 |
| 2023-12-22 | 57.84 (-0.1) | 13.2 (-0.48) | 6.19 (+0.01) | -75 | 2.65 | -357 | 12.63 | 8 | 0.28 | 2827 | 2460.0 | 2505.0 | 2515.0 | 2300.0 |
| 2023-12-15 | 57.94 (-0.4) | 13.68 (+0.34) | 6.18 (+0.02) | -321 | 10.4 | 257 | 8.33 | 15 | 0.49 | 3086 | 2495.0 | 2470.0 | 2680.0 | 2455.0 |
| 2023-12-08 | 58.34 (-0.14) | 13.34 (-0.08) | 6.16 (0.0) | -71 | 4.11 | -64 | 3.7 | -2 | 0.12 | 1728 | 2460.0 | 2470.0 | 2495.0 | 2395.0 |
| 2023-12-01 | 58.48 (-0.13) | 13.42 (-0.05) | 6.16 (-0.02) | -148 | 4.53 | -39 | 1.19 | -15 | 0.46 | 3268 | 2425.0 | 2395.0 | 2640.0 | 2365.0 |
| 2023-11-24 | 58.61 (-0.42) | 13.47 (-0.04) | 6.18 (+0.01) | -111 | 5.21 | -28 | 1.31 | 7 | 0.33 | 2130 | 2385.0 | 2475.0 | 2495.0 | 2370.0 |
| 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 | |||
| 2023-11-17 | 59.03 (+1.58) | 13.51 (+0.57) | 6.17 (+0.06) | 111 | 2.85 | 225 | 5.77 | -46 | 1.18 | 3898 | 2475.0 | 2360.0 | 2505.0 | 2360.0 |
| 2023-11-10 | 57.45 (-0.07) | 12.94 (+0.47) | 6.11 (+0.03) | -95 | 2.61 | 360 | 9.88 | 20 | 0.55 | 3645 | 2300.0 | 2160.0 | 2370.0 | 2130.0 |
| 2023-11-03 | 57.52 (-0.53) | 12.47 (+0.16) | 6.08 (+0.03) | -360 | 11.73 | 125 | 4.07 | 23 | 0.75 | 3070 | 2120.0 | 2165.0 | 2185.0 | 2005.0 |
| 2023-10-27 | 58.05 (-0.23) | 12.31 (-0.29) | 6.05 (-0.02) | -26 | 0.86 | -131 | 4.33 | -14 | 0.46 | 3023 | 2130.0 | 2285.0 | 2370.0 | 2110.0 |
| 2023-10-20 | 58.28 (-0.09) | 12.6 (+0.45) | 6.07 (-0.08) | -124 | 3.02 | 338 | 8.24 | -59 | 1.44 | 4100 | 2300.0 | 2295.0 | 2395.0 | 2190.0 |
| 2023-10-13 | 58.37 (+0.54) | 12.15 (+0.19) | 6.15 (-0.05) | 277 | 10.0 | 149 | 5.38 | -41 | 1.48 | 2771 | 2305.0 | 2200.0 | 2325.0 | 2180.0 |
| 2023-10-06 | 57.83 (-1.13) | 11.96 (+0.58) | 6.2 (+0.15) | -852 | 15.97 | 439 | 8.23 | 116 | 2.17 | 5336 | 2160.0 | 2055.0 | 2285.0 | 2040.0 |
| 2023-09-28 | 58.96 (-0.56) | 11.38 (+0.02) | 6.05 (+0.06) | -349 | 10.87 | 19 | 0.59 | 50 | 1.56 | 3211 | 2015.0 | 2145.0 | 2195.0 | 1960.0 |
| 2023-09-22 | 59.52 (+0.35) | 11.36 (+0.44) | 5.99 (-0.06) | 272 | 5.67 | 332 | 6.92 | -46 | 0.96 | 4799 | 2165.0 | 2115.0 | 2260.0 | 1940.0 |
| 2023-09-15 | 59.17 (+0.25) | 10.92 (+0.62) | 6.05 (+0.03) | 5 | 0.1 | 471 | 9.77 | 16 | 0.33 | 4819 | 2125.0 | 1845.0 | 2225.0 | 1810.0 |
| 2023-09-08 | 58.92 (-0.13) | 10.3 (+0.05) | 6.02 (-0.03) | -110 | 6.29 | 41 | 2.34 | -17 | 0.97 | 1749 | 1835.0 | 1890.0 | 1940.0 | 1830.0 |
| 2023-09-01 | 59.05 (-0.18) | 10.25 (+0.1) | 6.05 (+0.09) | -132 | 4.87 | 78 | 2.88 | 63 | 2.33 | 2709 | 1880.0 | 1770.0 | 1920.0 | 1730.0 |
| 2023-08-25 | 59.23 (-0.09) | 10.15 (-0.21) | 5.96 (-0.02) | -39 | 1.8 | -161 | 7.45 | -13 | 0.6 | 2162 | 1755.0 | 1830.0 | 1845.0 | 1695.0 |
| 2023-08-18 | 59.32 (-0.12) | 10.36 (-0.09) | 5.98 (-0.04) | -67 | 2.67 | -71 | 2.83 | -35 | 1.4 | 2507 | 1820.0 | 1945.0 | 1945.0 | 1745.0 |
| 2023-08-11 | 59.44 (-0.13) | 10.45 (+0.31) | 6.02 (+0.02) | -137 | 3.7 | 241 | 6.51 | 23 | 0.62 | 3703 | 1945.0 | 1740.0 | 1965.0 | 1695.0 |
| 2023-08-04 | 59.57 (0.0) | 10.14 (-0.14) | 6.0 (-0.04) | 44 | 2.47 | -113 | 6.35 | -32 | 1.8 | 1779 | 1730.0 | 1935.0 | 1935.0 | 1685.0 |
| 2023-07-28 | 59.57 (-0.16) | 10.28 (-0.54) | 6.04 (+0.02) | -58 | 2.3 | -408 | 16.15 | 12 | 0.48 | 2526 | 1905.0 | 2035.0 | 2035.0 | 1870.0 |
| 2023-07-21 | 59.73 (-0.41) | 10.82 (-0.27) | 6.02 (-0.05) | -316 | 13.01 | -202 | 8.32 | -40 | 1.65 | 2428 | 2040.0 | 2235.0 | 2245.0 | 1980.0 |
| 2023-07-14 | 60.14 (+0.1) | 11.09 (+0.09) | 6.07 (+0.03) | 83 | 4.0 | 64 | 3.08 | 25 | 1.2 | 2076 | 2235.0 | 2095.0 | 2265.0 | 2010.0 |
| 2023-07-07 | 60.04 (-0.39) | 11.0 (+0.09) | 6.04 (-0.03) | -323 | 17.6 | 109 | 5.94 | -21 | 1.14 | 1835 | 2095.0 | 2255.0 | 2295.0 | 2075.0 |
| 2023-06-30 | 60.43 (-0.09) | 10.91 (-0.04) | 6.07 (+0.01) | -96 | 5.66 | -26 | 1.53 | 9 | 0.53 | 1697 | 2210.0 | 2200.0 | 2235.0 | 2095.0 |
| 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 | |||
| 2023-06-21 | 60.52 (-0.1) | 10.95 (-0.04) | 6.06 (-0.01) | -66 | 4.84 | -36 | 2.64 | -13 | 0.95 | 1365 | 2240.0 | 2245.0 | 2305.0 | 2215.0 |
| 2023-06-16 | 60.62 (-0.49) | 10.99 (+0.18) | 6.07 (-0.05) | -265 | 7.29 | 139 | 3.83 | -38 | 1.05 | 3633 | 2290.0 | 2180.0 | 2375.0 | 2150.0 |
| 2023-06-09 | 61.11 (-0.44) | 10.81 (+0.52) | 6.12 (+0.09) | -342 | 9.04 | 399 | 10.54 | 69 | 1.82 | 3785 | 2175.0 | 1925.0 | 2200.0 | 1870.0 |
| 2023-06-02 | 61.55 (-0.02) | 10.29 (+0.15) | 6.03 (+0.01) | 22 | 0.64 | 114 | 3.33 | 13 | 0.38 | 3424 | 1920.0 | 1900.0 | 2000.0 | 1820.0 |
| 2023-05-26 | 61.57 (+0.09) | 10.14 (-0.02) | 6.02 (+0.01) | 82 | 2.69 | -12 | 0.39 | 6 | 0.2 | 3045 | 1855.0 | 1940.0 | 1950.0 | 1800.0 |
| 2023-05-19 | 61.48 (-0.26) | 10.16 (-0.02) | 6.01 (+0.05) | -219 | 8.34 | -14 | 0.53 | 41 | 1.56 | 2625 | 1940.0 | 1805.0 | 1965.0 | 1785.0 |
| 2023-05-12 | 61.74 (-0.33) | 10.18 (+0.04) | 5.96 (0.0) | -280 | 13.22 | 31 | 1.46 | -4 | 0.19 | 2118 | 1805.0 | 1940.0 | 1960.0 | 1785.0 |
| 2023-05-05 | 62.07 (-0.11) | 10.14 (+0.1) | 5.96 (0.0) | -97 | 6.5 | 73 | 4.89 | -2 | 0.13 | 1492 | 1895.0 | 1850.0 | 1920.0 | 1810.0 |
| 2023-04-28 | 62.18 (-0.26) | 10.04 (-0.16) | 5.96 (-0.07) | -205 | 5.59 | -121 | 3.3 | -48 | 1.31 | 3666 | 1825.0 | 1920.0 | 1960.0 | 1700.0 |
| 2023-04-21 | 62.44 (+0.17) | 10.2 (-0.03) | 6.03 (-0.09) | 165 | 6.95 | -18 | 0.76 | -68 | 2.87 | 2373 | 1920.0 | 2030.0 | 2125.0 | 1910.0 |
| 2023-04-14 | 62.27 (-0.06) | 10.23 (+0.03) | 6.12 (+0.09) | -102 | 2.97 | 23 | 0.67 | 66 | 1.92 | 3436 | 2045.0 | 1875.0 | 2085.0 | 1875.0 |
| 2023-04-07 | 62.33 (-0.01) | 10.2 (-0.02) | 6.03 (+0.01) | -39 | 5.51 | -15 | 2.12 | 5 | 0.71 | 708 | 1845.0 | 1885.0 | 1885.0 | 1820.0 |
| 2023-03-31 | 62.34 (+0.01) | 10.22 (+0.12) | 6.02 (-0.09) | -25 | 0.77 | -31 | 0.96 | -70 | 2.16 | 3241 | 1860.0 | 1970.0 | 2020.0 | 1825.0 |
| 2023-03-24 | 62.33 (-0.13) | 10.1 (+0.01) | 6.11 (+0.05) | -112 | 4.53 | 9 | 0.36 | 38 | 1.54 | 2471 | 1960.0 | 1985.0 | 2055.0 | 1945.0 |
| 2023-03-17 | 62.46 (+0.35) | 10.09 (-0.01) | 6.06 (+0.05) | 299 | 8.54 | -4 | 0.11 | 43 | 1.23 | 3503 | 1980.0 | 1925.0 | 2015.0 | 1885.0 |
| 2023-03-10 | 62.11 (+0.08) | 10.1 (+0.06) | 6.01 (+0.01) | 72 | 2.37 | 44 | 1.45 | 4 | 0.13 | 3035 | 1935.0 | 2010.0 | 2025.0 | 1885.0 |
| 2023-03-03 | 62.03 (-0.09) | 10.04 (+0.05) | 6.0 (-0.03) | 19 | 0 | 33 | 0 | -21 | 0 | 0 | ||||
| 2023-02-24 | 62.12 (+0.23) | 9.99 (+0.22) | 6.03 (+0.05) | 106 | 0 | 171 | 0 | 40 | 0 | 0 | ||||
| 2023-02-17 | 61.89 (-0.28) | 9.77 (-0.32) | 5.98 (-0.03) | -128 | 0 | -243 | 0 | -22 | 0 | 0 | ||||
| 2023-02-10 | 62.17 (-0.85) | 10.09 (+0.12) | 6.01 (-0.1) | -753 | 0 | 88 | 0 | -79 | 0 | 0 | ||||
| 2023-02-03 | 63.02 (+0.12) | 9.97 (+0.14) | 6.11 (+0.14) | 108 | 0 | 106 | 0 | 109 | 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 | 62.9 (+0.04) | 9.83 (-0.03) | 5.97 (+0.04) | 36 | 0 | -18 | 0 | 30 | 0 | 0 | ||||
| 2023-01-13 | 62.86 (+0.44) | 9.86 (+0.02) | 5.93 (+0.05) | 338 | 0 | 15 | 0 | 37 | 0 | 0 | ||||
| 2023-01-06 | 62.42 (-0.24) | 9.84 (-0.02) | 5.88 (+0.05) | -127 | 0 | -13 | 0 | 35 | 0 | 0 | ||||
| 2022-12-30 | 62.66 (-0.18) | 9.86 (-0.1) | 5.83 (+0.03) | -121 | 2.56 | -63 | 1.33 | 21 | 0.44 | 4727 | 1335.0 | 1340.0 | 1370.0 | 1220.0 |
| 2022-12-23 | 62.84 (+0.52) | 9.96 (-0.48) | 5.8 (+0.01) | 398 | 10.06 | -365 | 9.22 | 9 | 0.23 | 3958 | 1350.0 | 1460.0 | 1490.0 | 1305.0 |
| 2022-12-16 | 62.32 (+0.3) | 10.44 (-0.18) | 5.79 (-0.03) | 278 | 7.57 | -143 | 3.89 | -18 | 0.49 | 3673 | 1475.0 | 1480.0 | 1510.0 | 1415.0 |
| 2022-12-09 | 62.02 (-0.03) | 10.62 (-0.07) | 5.82 (-0.02) | -80 | 2.17 | -50 | 1.36 | -18 | 0.49 | 3686 | 1490.0 | 1545.0 | 1555.0 | 1405.0 |
| 2022-12-02 | 62.05 (-0.04) | 10.69 (+0.03) | 5.84 (-0.01) | 1 | 0.02 | 19 | 0.42 | -6 | 0.13 | 4514 | 1535.0 | 1470.0 | 1555.0 | 1445.0 |
| 2022-11-25 | 62.09 (+0.42) | 10.66 (-0.26) | 5.85 (-0.02) | 462 | 8.82 | -194 | 3.7 | -21 | 0.4 | 5241 | 1495.0 | 1535.0 | 1565.0 | 1445.0 |
| 2022-11-18 | 61.67 (+0.97) | 10.92 (+0.09) | 5.87 (-0.11) | 781 | 9.32 | 69 | 0.82 | -83 | 0.99 | 8382 | 1525.0 | 1415.0 | 1575.0 | 1390.0 |
| 2022-11-11 | 60.7 (+0.39) | 10.83 (+0.74) | 5.98 (+0.17) | 187 | 2.15 | 564 | 6.49 | 129 | 1.49 | 8684 | 1400.0 | 1195.0 | 1400.0 | 1165.0 |
| 2022-11-04 | 60.31 (-0.2) | 10.09 (-0.1) | 5.81 (+0.05) | -77 | 1.14 | -76 | 1.12 | 41 | 0.61 | 6770 | 1160.0 | 1140.0 | 1160.0 | 1065.0 |
| 2022-10-28 | 60.51 (+0.81) | 10.19 (+0.08) | 5.76 (+0.02) | 581 | 6.3 | 56 | 0.61 | 12 | 0.13 | 9224 | 1125.0 | 1020.0 | 1125.0 | 933.0 |
| 2022-10-21 | 59.7 (+0.84) | 10.11 (-0.26) | 5.74 (-0.01) | 574 | 7.13 | -195 | 2.42 | -9 | 0.11 | 8051 | 982.0 | 1020.0 | 1080.0 | 982.0 |
| 2022-10-14 | 58.86 (+0.4) | 10.37 (-0.34) | 5.75 (-0.01) | 298 | 4.17 | -256 | 3.58 | -7 | 0.1 | 7149 | 1055.0 | 1135.0 | 1190.0 | 985.0 |
| 2022-10-07 | 58.46 (-0.2) | 10.71 (+0.66) | 5.76 (-0.04) | -220 | 2.83 | 615 | 7.92 | -31 | 0.4 | 7768 | 1240.0 | 1120.0 | 1320.0 | 1100.0 |
| 2022-09-30 | 58.66 (+2.02) | 10.05 (-0.96) | 5.8 (-0.02) | 1558 | 14.77 | -736 | 6.98 | -15 | 0.14 | 10549 | 1145.0 | 1175.0 | 1205.0 | 1055.0 |
| 2022-09-23 | 56.64 (+0.01) | 11.01 (-0.13) | 5.82 (+0.02) | -69 | 1.22 | -97 | 1.72 | 17 | 0.3 | 5640 | 1215.0 | 1295.0 | 1345.0 | 1200.0 |
| 2022-09-16 | 56.63 (-0.7) | 11.14 (-0.06) | 5.8 (+0.02) | -457 | 8.22 | -41 | 0.74 | 11 | 0.2 | 5557 | 1280.0 | 1415.0 | 1445.0 | 1280.0 |
| 2022-09-08 | 57.33 (+0.43) | 11.2 (-0.07) | 5.78 (-0.01) | 383 | 7.45 | -58 | 1.13 | -3 | 0.06 | 5141 | 1375.0 | 1350.0 | 1390.0 | 1245.0 |
| 2022-09-02 | 56.9 (-1.07) | 11.27 (+0.01) | 5.79 (+0.03) | -568 | 8.02 | 6 | 0.08 | 21 | 0.3 | 7083 | 1325.0 | 1325.0 | 1460.0 | 1325.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-26 | 57.97 (-0.29) | 11.26 (+0.54) | 5.76 (-0.02) | -309 | 4.85 | 414 | 6.5 | -13 | 0.2 | 6370 | 1410.0 | 1430.0 | 1515.0 | 1350.0 |
| 2022-08-19 | 58.26 (-1.24) | 10.72 (+1.09) | 5.78 (+0.01) | -992 | 12.61 | 832 | 10.58 | 9 | 0.11 | 7865 | 1455.0 | 1330.0 | 1495.0 | 1315.0 |
| 2022-08-12 | 59.5 (-0.04) | 9.63 (+0.56) | 5.77 (+0.04) | -109 | 1.36 | 425 | 5.3 | 28 | 0.35 | 8014 | 1315.0 | 1165.0 | 1350.0 | 1120.0 |
| 2022-08-05 | 59.54 (+0.63) | 9.07 (-0.45) | 5.73 (+0.01) | 368 | 5.19 | -340 | 4.79 | 5 | 0.07 | 7092 | 1180.0 | 1175.0 | 1190.0 | 1050.0 |
| 2022-07-29 | 58.91 (+0.16) | 9.52 (-0.27) | 5.72 (+0.01) | 137 | 2.05 | -211 | 3.16 | 7 | 0.1 | 6681 | 1185.0 | 1140.0 | 1235.0 | 1105.0 |
| 2022-07-22 | 58.75 (-0.32) | 9.79 (+0.35) | 5.71 (-0.05) | -288 | 3.3 | 265 | 3.04 | -36 | 0.41 | 8728 | 1165.0 | 1060.0 | 1245.0 | 1050.0 |
| 2022-07-15 | 59.07 (+0.39) | 9.44 (-0.43) | 5.76 (+0.04) | 214 | 2.86 | -322 | 4.31 | 29 | 0.39 | 7472 | 1030.0 | 1060.0 | 1070.0 | 899.0 |
| 2022-07-08 | 58.68 (+0.64) | 9.87 (-0.12) | 5.72 (-0.04) | 545 | 6.44 | -90 | 1.06 | -27 | 0.32 | 8459 | 1050.0 | 980.0 | 1070.0 | 902.0 |
| 2022-07-01 | 58.04 (+0.63) | 9.99 (-0.61) | 5.76 (+0.02) | 375 | 7.53 | -459 | 9.22 | 11 | 0.22 | 4980 | 960.0 | 1195.0 | 1300.0 | 960.0 |
| 2022-06-24 | 57.41 (+0.22) | 10.6 (-0.24) | 5.74 (+0.05) | 152 | 2.91 | -188 | 3.6 | 37 | 0.71 | 5218 | 1160.0 | 1240.0 | 1275.0 | 1100.0 |
| 2022-06-17 | 57.19 (+0.89) | 10.84 (-1.06) | 5.69 (-0.01) | 720 | 14.57 | -806 | 16.31 | -5 | 0.1 | 4943 | 1225.0 | 1370.0 | 1380.0 | 1215.0 |
| 2022-06-10 | 56.3 (+0.16) | 11.9 (-0.44) | 5.7 (+0.01) | 136 | 3.86 | -334 | 9.48 | 9 | 0.26 | 3525 | 1435.0 | 1575.0 | 1590.0 | 1380.0 |
| 2022-06-02 | 56.14 (-0.58) | 12.34 (+1.02) | 5.69 (-0.04) | -436 | 10.57 | 783 | 18.98 | -30 | 0.73 | 4125 | 1550.0 | 1505.0 | 1600.0 | 1480.0 |
| 2022-05-27 | 56.72 (+0.14) | 11.32 (+0.12) | 5.73 (+0.03) | 138 | 2.77 | 96 | 1.93 | 20 | 0.4 | 4980 | 1450.0 | 1450.0 | 1500.0 | 1340.0 |
| 2022-05-20 | 56.58 (-1.0) | 11.2 (+0.58) | 5.7 (+0.01) | -686 | 9.86 | 438 | 6.3 | 10 | 0.14 | 6956 | 1430.0 | 1385.0 | 1450.0 | 1310.0 |
| 2022-05-13 | 57.58 (+0.07) | 10.62 (+0.24) | 5.69 (+0.06) | 52 | 0.71 | 179 | 2.46 | 48 | 0.66 | 7279 | 1350.0 | 1180.0 | 1380.0 | 1120.0 |
| 2022-05-06 | 57.51 (-0.42) | 10.38 (+0.22) | 5.63 (+0.01) | -411 | 9.45 | 173 | 3.98 | 4 | 0.09 | 4348 | 1200.0 | 1265.0 | 1400.0 | 1200.0 |
| 2022-04-29 | 57.93 (+1.9) | 10.16 (-1.5) | 5.62 (+0.01) | 1555 | 16.09 | -1145 | 11.85 | 5 | 0.05 | 9666 | 1285.0 | 1165.0 | 1290.0 | 1010.0 |
| 2022-04-22 | 56.03 (+0.33) | 11.66 (-0.81) | 5.61 (-0.09) | 254 | 6.61 | -611 | 15.89 | -63 | 1.64 | 3845 | 1245.0 | 1375.0 | 1465.0 | 1245.0 |
| 2022-04-15 | 55.7 (+0.38) | 12.47 (-0.35) | 5.7 (+0.03) | 416 | 12.38 | -272 | 8.1 | 19 | 0.57 | 3360 | 1380.0 | 1595.0 | 1600.0 | 1380.0 |
| 2022-04-08 | 55.32 (-0.08) | 12.82 (-0.01) | 5.67 (-0.08) | -201 | 10.53 | -6 | 0.31 | -59 | 3.09 | 1909 | 1570.0 | 1730.0 | 1750.0 | 1555.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-01 | 55.4 (-0.2) | 12.83 (+0.05) | 5.75 (+0.07) | -157 | 5.44 | 13 | 0.45 | 54 | 1.87 | 2888 | 1760.0 | 1730.0 | 1880.0 | 1625.0 |
| 2022-03-25 | 55.6 (+0.18) | 12.78 (-0.08) | 5.68 (+0.03) | 193 | 7.15 | -62 | 2.3 | 24 | 0.89 | 2698 | 1760.0 | 1730.0 | 1780.0 | 1675.0 |
| 2022-03-18 | 55.42 (+0.25) | 12.86 (-0.1) | 5.65 (0.0) | 141 | 2.48 | -80 | 1.41 | 2 | 0.04 | 5691 | 1710.0 | 1880.0 | 1905.0 | 1550.0 |
| 2022-03-11 | 55.17 (0.0) | 12.96 (+0.14) | 5.65 (-0.02) | 70 | 1.75 | 105 | 2.63 | -22 | 0.55 | 3995 | 1855.0 | 1890.0 | 1910.0 | 1685.0 |
| 2022-03-04 | 55.17 (-0.1) | 12.82 (+0.23) | 5.67 (-0.02) | -164 | 0 | 183 | 0 | -11 | 0 | 0 | ||||
| 2022-02-25 | 55.27 (-0.29) | 12.59 (+0.17) | 5.69 (0.0) | -204 | 0 | 122 | 0 | 1 | 0 | 0 | ||||
| 2022-02-18 | 55.56 (-0.5) | 12.42 (+0.24) | 5.69 (-0.01) | -399 | 0 | 190 | 0 | -12 | 0 | 0 | ||||
| 2022-02-11 | 56.06 (-0.77) | 12.18 (+0.18) | 5.7 (+0.07) | -583 | 0 | 132 | 0 | 55 | 0 | 0 | ||||
| 2022-01-26 | 56.83 (-0.01) | 12.0 (-0.2) | 5.63 (0.0) | 22 | 0 | -151 | 0 | -4 | 0 | 0 | ||||
| 2022-01-21 | 56.84 (-0.41) | 12.2 (-0.09) | 5.63 (-0.01) | -328 | 0 | -64 | 0 | -2 | 0 | 0 | ||||
| 2022-01-14 | 57.25 (+0.19) | 12.29 (-0.23) | 5.64 (-0.02) | 140 | 0 | -178 | 0 | -14 | 0 | 0 | ||||
| 2022-01-07 | 57.06 (-0.35) | 12.52 (-0.19) | 5.66 (-0.03) | -166 | 0 | -143 | 0 | -27 | 0 | 0 | ||||
| 2021-12-30 | 57.41 (+0.19) | 12.71 (-0.03) | 5.69 (-0.01) | 107 | 5.99 | -26 | 1.46 | -6 | 0.34 | 1785 | 2190.0 | 2150.0 | 2220.0 | 2070.0 |
| 2021-12-24 | 57.22 (-0.27) | 12.74 (+0.17) | 5.7 (+0.01) | -188 | 4.9 | 132 | 3.44 | 8 | 0.21 | 3839 | 2150.0 | 2030.0 | 2215.0 | 1875.0 |
| 2021-12-17 | 57.49 (-0.1) | 12.57 (-0.02) | 5.69 (0.0) | 90 | 3.08 | -12 | 0.41 | 2 | 0.07 | 2924 | 2035.0 | 1945.0 | 2050.0 | 1860.0 |
| 2021-12-10 | 57.59 (+0.12) | 12.59 (-0.19) | 5.69 (+0.01) | 167 | 6.11 | -146 | 5.34 | 5 | 0.18 | 2735 | 1940.0 | 1990.0 | 2050.0 | 1940.0 |
| 2021-12-03 | 57.47 (-0.78) | 12.78 (-0.22) | 5.68 (-0.03) | -199 | 1.98 | -167 | 1.66 | -27 | 0.27 | 10034 | 1995.0 | 2045.0 | 2295.0 | 1995.0 |
| 2021-11-26 | 58.25 (+0.66) | 13.0 (-0.51) | 5.71 (+0.01) | 174 | 3.71 | -391 | 8.34 | 15 | 0.32 | 4689 | 2075.0 | 2405.0 | 2445.0 | 2025.0 |
| 2021-11-19 | 57.59 (+0.69) | 13.51 (+0.05) | 5.7 (0.0) | 269 | 8.19 | 35 | 1.07 | -3 | 0.09 | 3283 | 2425.0 | 2325.0 | 2520.0 | 2305.0 |
| 2021-11-12 | 56.9 (-0.28) | 13.46 (-0.18) | 5.7 (0.0) | -273 | 7.53 | -137 | 3.78 | -1 | 0.03 | 3624 | 2300.0 | 2480.0 | 2505.0 | 2300.0 |
| 2021-11-05 | 57.18 (+0.39) | 13.64 (-0.1) | 5.7 (0.0) | 255 | 6.25 | -70 | 1.72 | -2 | 0.05 | 4081 | 2475.0 | 2345.0 | 2520.0 | 2280.0 |
| 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 | |||
| 2021-10-29 | 56.79 (+0.24) | 13.74 (-0.01) | 5.7 (-0.04) | 224 | 4.91 | -12 | 0.26 | -33 | 0.72 | 4564 | 2300.0 | 2220.0 | 2415.0 | 2170.0 |
| 2021-10-22 | 56.55 (-0.39) | 13.75 (+0.02) | 5.74 (+0.07) | -278 | 5.44 | 16 | 0.31 | 58 | 1.13 | 5113 | 2200.0 | 2025.0 | 2340.0 | 2015.0 |
| 2021-10-15 | 56.94 (+0.12) | 13.73 (-0.33) | 5.67 (-0.05) | 69 | 1.49 | -252 | 5.43 | -39 | 0.84 | 4642 | 2010.0 | 2185.0 | 2340.0 | 1990.0 |
| 2021-10-08 | 56.82 (+0.31) | 14.06 (-0.02) | 5.72 (+0.07) | 231 | 4.36 | -17 | 0.32 | 48 | 0.91 | 5295 | 2170.0 | 1930.0 | 2210.0 | 1865.0 |
| 2021-10-01 | 56.51 (+0.41) | 14.08 (-0.04) | 5.65 (-0.05) | 317 | 7.28 | -274 | 6.29 | -32 | 0.73 | 4355 | 1905.0 | 2030.0 | 2075.0 | 1830.0 |
| 2021-09-24 | 56.1 (+0.31) | 14.12 (-0.14) | 5.7 (-0.03) | 247 | 8.79 | -103 | 3.66 | -25 | 0.89 | 2811 | 2030.0 | 1820.0 | 2045.0 | 1810.0 |
| 2021-09-17 | 55.79 (+0.35) | 14.26 (-0.23) | 5.73 (-0.02) | 230 | 5.23 | -180 | 4.09 | -17 | 0.39 | 4396 | 1855.0 | 1765.0 | 1890.0 | 1725.0 |
| 2021-09-10 | 55.44 (+0.93) | 14.49 (-0.21) | 5.75 (-0.05) | 702 | 14.02 | -155 | 3.1 | -38 | 0.76 | 5007 | 1790.0 | 1650.0 | 1790.0 | 1570.0 |
| 2021-09-03 | 54.51 (+0.47) | 14.7 (-0.07) | 5.8 (0.0) | 355 | 7.27 | -58 | 1.19 | 3 | 0.06 | 4882 | 1670.0 | 1515.0 | 1715.0 | 1470.0 |
| 2021-08-27 | 54.04 (-0.29) | 14.77 (+0.71) | 5.8 (+0.19) | -185 | 3.77 | 543 | 11.08 | 138 | 2.82 | 4901 | 1490.0 | 1235.0 | 1505.0 | 1230.0 |
| 2021-08-20 | 54.33 (-0.15) | 14.06 (+0.12) | 5.61 (-0.01) | -85 | 2.96 | 85 | 2.96 | -5 | 0.17 | 2867 | 1220.0 | 1250.0 | 1260.0 | 1150.0 |
| 2021-08-13 | 54.48 (+0.07) | 13.94 (-0.08) | 5.62 (-0.05) | 35 | 1.68 | -60 | 2.87 | -36 | 1.72 | 2089 | 1250.0 | 1370.0 | 1375.0 | 1190.0 |
| 2021-08-06 | 54.41 (+0.43) | 14.02 (0.0) | 5.67 (+0.03) | 301 | 11.71 | 6 | 0.23 | 23 | 0.89 | 2570 | 1380.0 | 1335.0 | 1445.0 | 1315.0 |
| 2021-07-30 | 53.98 (-0.11) | 14.02 (-0.05) | 5.64 (-0.05) | -129 | 5.33 | -38 | 1.57 | -40 | 1.65 | 2422 | 1310.0 | 1335.0 | 1400.0 | 1265.0 |
| 2021-07-23 | 54.09 (-0.1) | 14.07 (-0.25) | 5.69 (+0.05) | -62 | 2.16 | -191 | 6.65 | 42 | 1.46 | 2872 | 1310.0 | 1450.0 | 1470.0 | 1260.0 |
| 2021-07-16 | 54.19 (+0.08) | 14.32 (-0.04) | 5.64 (-0.04) | 67 | 2.41 | -29 | 1.04 | -29 | 1.04 | 2778 | 1430.0 | 1410.0 | 1560.0 | 1390.0 |
| 2021-07-09 | 54.11 (+0.13) | 14.36 (+0.03) | 5.68 (-0.06) | 103 | 3.82 | 21 | 0.78 | -51 | 1.89 | 2695 | 1370.0 | 1375.0 | 1465.0 | 1305.0 |
| 2021-07-02 | 53.98 (+0.41) | 14.33 (-0.42) | 5.74 (+0.04) | 336 | 8.8 | -356 | 9.32 | 29 | 0.76 | 3818 | 1365.0 | 1460.0 | 1475.0 | 1250.0 |
| 2021-06-25 | 53.57 (+0.48) | 14.75 (-0.24) | 5.7 (-0.01) | 377 | 7.48 | -185 | 3.67 | -1 | 0.02 | 5038 | 1445.0 | 1235.0 | 1470.0 | 1235.0 |
| 2021-06-18 | 53.09 (+0.28) | 14.99 (-0.12) | 5.71 (+0.03) | 273 | 9.72 | -90 | 3.2 | 22 | 0.78 | 2809 | 1245.0 | 1210.0 | 1270.0 | 1125.0 |
| 2021-06-11 | 52.81 (+0.28) | 15.11 (+0.66) | 5.68 (+0.01) | 174 | 3.2 | 506 | 9.32 | 7 | 0.13 | 5430 | 1165.0 | 1005.0 | 1210.0 | 978.0 |
| 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 | |||
| 2021-06-04 | 52.53 (+0.53) | 14.45 (+0.2) | 5.67 (0.0) | 409 | 10.29 | 154 | 3.88 | -5 | 0.13 | 3974 | 997.0 | 942.0 | 1020.0 | 931.0 |
| 2021-05-28 | 52.0 (-0.63) | 14.25 (+0.33) | 5.67 (-0.02) | -413 | 9.1 | 247 | 5.44 | -13 | 0.29 | 4537 | 938.0 | 905.0 | 974.0 | 871.0 |
| 2021-05-21 | 52.63 (-0.28) | 13.92 (+0.15) | 5.69 (-0.02) | -81 | 1.73 | 150 | 3.2 | -2 | 0.04 | 4690 | 907.0 | 785.0 | 907.0 | 785.0 |
| 2021-05-14 | 52.91 (-0.46) | 13.77 (-0.05) | 5.71 (-0.03) | -296 | 5.98 | -39 | 0.79 | -23 | 0.47 | 4946 | 851.0 | 1030.0 | 1030.0 | 851.0 |
| 2021-05-07 | 53.37 (+1.06) | 13.82 (-0.34) | 5.74 (-0.03) | 830 | 14.01 | -259 | 4.37 | -21 | 0.35 | 5925 | 1020.0 | 1065.0 | 1065.0 | 940.0 |
| 2021-04-29 | 52.31 (+2.29) | 14.16 (+0.1) | 5.77 (0.0) | 1704 | 24.12 | 77 | 1.09 | 5 | 0.07 | 7064 | 1030.0 | 843.0 | 1030.0 | 833.0 |
| 2021-04-23 | 50.02 (+0.1) | 14.06 (-0.31) | 5.77 (-0.03) | 38 | 0.87 | -234 | 5.35 | -27 | 0.62 | 4372 | 843.0 | 894.0 | 901.0 | 792.0 |
| 2021-04-16 | 49.92 (+1.68) | 14.37 (-1.31) | 5.8 (+0.01) | 1208 | 14.45 | -994 | 11.89 | 14 | 0.17 | 8357 | 894.0 | 855.0 | 903.0 | 771.0 |
| 2021-04-09 | 48.24 (+0.21) | 15.68 (+0.02) | 5.79 (-0.24) | 138 | 5.31 | 13 | 0.5 | -185 | 7.12 | 2599 | 855.0 | 906.0 | 926.0 | 850.0 |
| 2021-04-01 | 48.03 (+0.14) | 15.66 (+0.21) | 6.03 (+0.06) | 234 | 5.01 | 75 | 1.61 | 42 | 0.9 | 4672 | 880.0 | 878.0 | 935.0 | 858.0 |
| 2021-03-26 | 47.89 (+0.61) | 15.45 (+0.46) | 5.97 (+0.03) | 450 | 8.64 | 350 | 6.72 | 30 | 0.58 | 5211 | 878.0 | 825.0 | 886.0 | 813.0 |
| 2021-03-19 | 47.28 (-0.05) | 14.99 (+0.32) | 5.94 (-0.02) | 7 | 0.13 | 240 | 4.49 | -16 | 0.3 | 5342 | 829.0 | 804.0 | 885.0 | 802.0 |
| 2021-03-12 | 47.33 (+0.14) | 14.67 (+0.35) | 5.96 (+0.1) | 156 | 2.41 | 264 | 4.08 | 74 | 1.14 | 6477 | 802.0 | 825.0 | 846.0 | 755.0 |
| 2021-03-05 | 47.19 (+0.33) | 14.32 (+0.13) | 5.86 (-0.03) | 229 | 0 | 97 | 0 | -22 | 0 | 0 | ||||
| 2021-02-26 | 46.86 (-0.17) | 14.19 (+0.29) | 5.89 (-0.05) | -20 | 0 | 222 | 0 | -41 | 0 | 0 | ||||
| 2021-02-19 | 47.03 (+1.62) | 13.9 (-0.24) | 5.94 (-0.03) | 1129 | 0 | -180 | 0 | -23 | 0 | 0 | ||||
| 2021-02-05 | 45.41 (+0.33) | 14.14 (+0.11) | 5.97 (+0.08) | 164 | 0 | 79 | 0 | 60 | 0 | 0 | ||||
| 2021-01-29 | 45.08 (+0.2) | 14.03 (-0.03) | 5.89 (-0.21) | 157 | 0 | -18 | 0 | -157 | 0 | 0 | ||||
| 2021-01-22 | 44.88 (+1.64) | 14.06 (+0.59) | 6.1 (+0.12) | 1340 | 0 | 445 | 0 | 95 | 0 | 0 | ||||
| 2021-01-15 | 43.24 (+0.68) | 13.47 (+0.63) | 5.98 (-0.01) | 535 | 0 | 479 | 0 | -13 | 0 | 0 | ||||
| 2021-01-08 | 42.56 (+0.1) | 12.84 (+0.16) | 5.99 (+0.01) | 1 | 0 | 119 | 0 | 7 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-12-31 | 42.46 (-0.12) | 12.68 (-0.85) | 5.98 (+0.03) | -55 | 1.5 | -589 | 16.04 | 24 | 0.65 | 3673 | 595.0 | 590.0 | 604.0 | 570.0 |
| 2020-12-25 | 42.58 (-0.65) | 13.53 (-0.57) | 5.95 (+0.08) | -382 | 8.3 | -435 | 9.45 | 58 | 1.26 | 4601 | 589.0 | 613.0 | 624.0 | 588.0 |
| 2020-12-18 | 43.23 (-0.1) | 14.1 (-1.01) | 5.87 (-0.18) | 80 | 0.89 | -767 | 8.49 | -130 | 1.44 | 9038 | 614.0 | 706.0 | 713.0 | 613.0 |
| 2020-12-11 | 43.33 (+2.19) | 15.11 (+1.28) | 6.05 (+0.19) | 1708 | 10.25 | 971 | 5.83 | 138 | 0.83 | 16656 | 706.0 | 590.0 | 743.0 | 578.0 |
| 2020-12-04 | 41.14 (+0.44) | 13.83 (-0.22) | 5.86 (+0.02) | 282 | 4.75 | -165 | 2.78 | 17 | 0.29 | 5939 | 582.0 | 574.0 | 602.0 | 572.0 |
| 2020-11-27 | 40.7 (-0.66) | 14.05 (-0.25) | 5.84 (+0.01) | -616 | 6.14 | -189 | 1.88 | 12 | 0.12 | 10036 | 572.0 | 586.0 | 637.0 | 571.0 |
| 2020-11-20 | 41.36 (-1.15) | 14.3 (+0.16) | 5.83 (+0.02) | -1004 | 14.67 | 115 | 1.68 | 14 | 0.2 | 6842 | 579.0 | 574.0 | 600.0 | 558.0 |
| 2020-11-13 | 42.51 (-0.96) | 14.14 (-0.22) | 5.81 (-0.2) | -885 | 11.31 | -159 | 2.03 | -152 | 1.94 | 7822 | 571.0 | 605.0 | 619.0 | 556.0 |
| 2020-11-06 | 43.47 (-0.62) | 14.36 (+0.09) | 6.01 (+0.18) | -481 | 3.78 | 62 | 0.49 | 136 | 1.07 | 12736 | 590.0 | 576.0 | 625.0 | 553.0 |
| 2020-10-30 | 44.09 (-0.06) | 14.27 (+0.14) | 5.83 (-0.27) | -111 | 0.8 | 107 | 0.77 | -203 | 1.46 | 13885 | 570.0 | 649.0 | 655.0 | 570.0 |
| 2020-10-23 | 44.15 (+0.67) | 14.13 (+0.9) | 6.1 (+0.22) | 529 | 4.83 | 686 | 6.27 | 165 | 1.51 | 10942 | 652.0 | 564.0 | 652.0 | 539.0 |
| 2020-10-16 | 43.48 (+0.05) | 13.23 (+1.15) | 5.88 (0.0) | 36 | 0.42 | 872 | 10.15 | -4 | 0.05 | 8589 | 560.0 | 547.0 | 596.0 | 538.0 |
| 2020-10-08 | 43.43 (+0.28) | 12.08 (+0.31) | 5.88 (+0.2) | 230 | 4.61 | 233 | 4.67 | 157 | 3.15 | 4992 | 543.0 | 504.0 | 547.0 | 495.5 |
| 2020-09-30 | 43.15 (-0.01) | 11.77 (+0.12) | 5.68 (+0.03) | -32 | 0.97 | 170 | 5.18 | 23 | 0.7 | 3285 | 510.0 | 512.0 | 523.0 | 477.0 |
| 2020-09-25 | 43.16 (-0.13) | 11.65 (+0.44) | 5.65 (-0.11) | -86 | 1.77 | 339 | 6.99 | -86 | 1.77 | 4849 | 504.0 | 531.0 | 550.0 | 498.0 |
| 2020-09-18 | 43.29 (-0.39) | 11.21 (+0.17) | 5.76 (+0.06) | -218 | 3.64 | 130 | 2.17 | 44 | 0.73 | 5988 | 529.0 | 506.0 | 568.0 | 495.0 |
| 2020-09-11 | 43.68 (+1.07) | 11.04 (-0.99) | 5.7 (-0.05) | 924 | 13.38 | -756 | 10.95 | -34 | 0.49 | 6906 | 499.0 | 509.0 | 513.0 | 446.0 |
| 2020-09-04 | 42.61 (+0.75) | 12.03 (-0.66) | 5.75 (+0.05) | 508 | 10.56 | -500 | 10.39 | 35 | 0.73 | 4811 | 507.0 | 542.0 | 548.0 | 500.0 |
| 2020-08-28 | 41.86 (+0.23) | 12.69 (-0.48) | 5.7 (-0.21) | 248 | 5.81 | -364 | 8.52 | -161 | 3.77 | 4271 | 533.0 | 578.0 | 581.0 | 530.0 |
| 2020-08-21 | 41.63 (+0.08) | 13.17 (+0.22) | 5.91 (-0.11) | 116 | 2.53 | 169 | 3.69 | -83 | 1.81 | 4583 | 575.0 | 610.0 | 611.0 | 521.0 |
| 2020-08-14 | 41.55 (+0.16) | 12.95 (+0.2) | 6.02 (-0.11) | 108 | 4.6 | 151 | 6.44 | -78 | 3.32 | 2346 | 607.0 | 600.0 | 612.0 | 550.0 |
| 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 | |||
| 2020-08-07 | 41.39 (+0.01) | 12.75 (+0.39) | 6.13 (+0.29) | 44 | 0.49 | 294 | 3.31 | 219 | 2.46 | 8892 | 596.0 | 545.0 | 621.0 | 530.0 |
| 2020-07-31 | 41.38 (-0.11) | 12.36 (+0.11) | 5.84 (0.0) | -13 | 0.16 | 89 | 1.09 | 1 | 0.01 | 8184 | 547.0 | 534.0 | 564.0 | 491.0 |
| 2020-07-24 | 41.49 (-0.04) | 12.25 (+0.62) | 5.84 (+0.17) | -77 | 0.67 | 465 | 4.05 | 125 | 1.09 | 11479 | 525.0 | 454.0 | 565.0 | 447.0 |
| 2020-07-17 | 41.53 (+0.53) | 11.63 (-0.45) | 5.67 (-0.53) | 289 | 3.92 | -338 | 4.59 | -399 | 5.41 | 7369 | 466.0 | 526.0 | 535.0 | 461.0 |
| 2020-07-10 | 41.0 (+0.13) | 12.08 (+0.74) | 6.2 (-0.09) | -77 | 0.97 | 564 | 7.11 | -70 | 0.88 | 7935 | 518.0 | 532.0 | 575.0 | 518.0 |
| 2020-07-03 | 40.87 (-2.08) | 11.34 (-1.97) | 6.29 (-0.01) | -1432 | 12.61 | 107 | 0.94 | -6 | 0.05 | 11360 | 518.0 | 565.0 | 579.0 | 467.0 |
| 2020-06-24 | 42.95 (-0.29) | 13.31 (-0.03) | 6.3 (+0.1) | -214 | 3.1 | -24 | 0.35 | 72 | 1.04 | 6908 | 555.0 | 478.0 | 555.0 | 467.5 |
| 2020-06-19 | 43.24 (-0.02) | 13.34 (+0.44) | 6.2 (+0.11) | 140 | 1.73 | 336 | 4.14 | 87 | 1.07 | 8107 | 478.0 | 456.0 | 497.0 | 445.5 |
| 2020-06-12 | 43.26 (+2.11) | 12.9 (+0.64) | 6.09 (+0.16) | 1542 | 12.42 | 480 | 3.87 | 122 | 0.98 | 12417 | 452.0 | 386.5 | 474.0 | 386.5 |
| 2020-06-05 | 41.15 (-0.57) | 12.26 (+0.37) | 5.93 (+0.1) | -605 | 7.23 | 283 | 3.38 | 74 | 0.88 | 8369 | 379.5 | 377.0 | 404.5 | 372.0 |
| 2020-05-29 | 41.72 (+0.32) | 11.89 (+0.87) | 5.83 (+0.11) | 107 | 1.22 | 662 | 7.52 | 86 | 0.98 | 8801 | 365.0 | 336.0 | 378.0 | 332.5 |
| 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 | 62.61 (+1.12) | 10.61 (-0.63) | 6.06 (-0.19) | 764 | 0 | -471 | 0 | -142 | 0 | 0 | ||||
| 2024-12-31 | 61.49 (+1.6) | 11.24 (-0.18) | 6.25 (+0.01) | 1156 | 9.44 | -136 | 1.11 | 8 | 0.07 | 12252 | 3355.0 | 2930.0 | 3500.0 | 2805.0 |
| 2024-11-29 | 59.89 (-0.12) | 11.42 (+0.08) | 6.24 (+0.1) | -6 | 0.04 | 64 | 0.39 | 71 | 0.43 | 16495 | 2915.0 | 3080.0 | 3695.0 | 2740.0 |
| 2024-10-30 | 60.01 (+1.26) | 11.34 (+0.43) | 6.14 (+0.01) | 1076 | 6.72 | 305 | 1.9 | 5 | 0.03 | 16016 | 3190.0 | 2695.0 | 3500.0 | 2665.0 |
| 2024-09-30 | 58.75 (-0.92) | 10.91 (-0.09) | 6.13 (+0.06) | -751 | 0 | -67 | 0 | 48 | 0 | 0 | ||||
| 2024-08-30 | 59.67 (-0.52) | 11.0 (+1.12) | 6.07 (+0.05) | -247 | 0 | 835 | 0 | 37 | 0 | 0 | ||||
| 2024-07-31 | 60.19 (+0.44) | 9.88 (+0.03) | 6.02 (-0.18) | 273 | 0 | 125 | 0 | -136 | 0 | 0 | ||||
| 2024-06-28 | 59.75 (+0.3) | 9.85 (+0.41) | 6.2 (-0.03) | 215 | 0 | 305 | 0 | -19 | 0 | 0 | ||||
| 2024-05-31 | 59.45 (+0.56) | 9.44 (+0.04) | 6.23 (-0.07) | 148 | 0 | 28 | 0 | -53 | 0 | 0 | ||||
| 2024-04-30 | 58.89 (+0.27) | 9.4 (-1.12) | 6.3 (+0.08) | 185 | 0 | -820 | 0 | 59 | 0 | 0 | ||||
| 2024-03-29 | 58.62 (+0.86) | 10.52 (-1.89) | 6.22 (-0.15) | 640 | 0 | -1409 | 0 | -113 | 0 | 0 | ||||
| 2024-02-29 | 57.76 (-0.97) | 12.41 (-0.54) | 6.37 (+0.04) | -690 | 0 | -402 | 0 | 30 | 0 | 0 | ||||
| 2024-01-31 | 58.73 (+0.78) | 12.95 (0.0) | 6.33 (+0.17) | 612 | 0 | -20 | 0 | 130 | 0 | 0 | ||||
| 2023-12-29 | 57.95 (-0.78) | 12.95 (-0.67) | 6.16 (+0.03) | -550 | 5.15 | -497 | 4.65 | 20 | 0.19 | 10685 | 2450.0 | 2480.0 | 2680.0 | 2300.0 |
| 2023-11-30 | 58.73 (+0.97) | 13.62 (+1.31) | 6.13 (+0.05) | -219 | 1.62 | 784 | 5.81 | -53 | 0.39 | 13503 | 2515.0 | 2050.0 | 2640.0 | 2030.0 |
| 2023-10-31 | 57.76 (-1.2) | 12.31 (+0.93) | 6.08 (+0.03) | -939 | 5.59 | 798 | 4.75 | 23 | 0.14 | 16805 | 2015.0 | 2055.0 | 2395.0 | 2005.0 |
| 2023-09-28 | 58.96 (-0.06) | 11.38 (+1.21) | 6.05 (+0.01) | -152 | 0 | 925 | 0 | 10 | 0 | 0 | ||||
| 2023-08-31 | 59.02 (-0.52) | 10.17 (-0.11) | 6.04 (+0.01) | -335 | 0 | -88 | 0 | 2 | 0 | 0 | ||||
| 2023-07-31 | 59.54 (-0.89) | 10.28 (-0.63) | 6.03 (-0.04) | -640 | 0 | -437 | 0 | -27 | 0 | 0 | ||||
| 2023-06-30 | 60.43 (-0.97) | 10.91 (+0.7) | 6.07 (+0.05) | -654 | 0 | 537 | 0 | 34 | 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 | 61.4 (-0.78) | 10.21 (+0.17) | 6.02 (+0.06) | -607 | 0 | 131 | 0 | 47 | 0 | 0 | ||||
| 2023-04-28 | 62.18 (-0.16) | 10.04 (-0.18) | 5.96 (-0.06) | -181 | 0 | -131 | 0 | -45 | 0 | 0 | ||||
| 2023-03-31 | 62.34 (+0.22) | 10.22 (+0.23) | 6.02 (-0.01) | 253 | 0 | 51 | 0 | -6 | 0 | 0 | ||||
| 2023-02-24 | 62.12 (-0.89) | 9.99 (+0.1) | 6.03 (-0.01) | -750 | 0 | 81 | 0 | -7 | 0 | 0 | ||||
| 2023-01-31 | 63.01 (+0.35) | 9.89 (+0.03) | 6.04 (+0.21) | 330 | 0 | 25 | 0 | 157 | 0 | 0 | ||||
| 2022-12-30 | 62.66 (+0.46) | 9.86 (-0.77) | 5.83 (+0.01) | 388 | 2.14 | -573 | 3.17 | 9 | 0.05 | 18094 | 1335.0 | 1515.0 | 1555.0 | 1220.0 |
| 2022-11-30 | 62.2 (+2.26) | 10.63 (+0.5) | 5.82 (+0.06) | 1802 | 6.09 | 376 | 1.27 | 41 | 0.14 | 29603 | 1460.0 | 1080.0 | 1575.0 | 1075.0 |
| 2022-10-31 | 59.94 (+1.28) | 10.13 (+0.08) | 5.76 (-0.04) | 872 | 2.55 | 178 | 0.52 | -31 | 0.09 | 34136 | 1075.0 | 1120.0 | 1320.0 | 933.0 |
| 2022-09-30 | 58.66 (+1.24) | 10.05 (-1.26) | 5.8 (+0.03) | 1111 | 0 | -959 | 0 | 20 | 0 | 0 | ||||
| 2022-08-31 | 57.42 (-1.49) | 11.31 (+1.79) | 5.77 (+0.05) | -1306 | 0 | 1364 | 0 | 40 | 0 | 0 | ||||
| 2022-07-29 | 58.91 (+1.42) | 9.52 (-0.87) | 5.72 (-0.02) | 906 | 0 | -668 | 0 | -18 | 0 | 0 | ||||
| 2022-06-30 | 57.49 (+0.91) | 10.39 (-1.49) | 5.74 (-0.01) | 818 | 0 | -1121 | 0 | -5 | 0 | 0 | ||||
| 2022-05-31 | 56.58 (-1.35) | 11.88 (+1.72) | 5.75 (+0.13) | -1076 | 0 | 1313 | 0 | 100 | 0 | 0 | ||||
| 2022-04-29 | 57.93 (+2.24) | 10.16 (-2.67) | 5.62 (-0.12) | 1794 | 0 | -2035 | 0 | -92 | 0 | 0 | ||||
| 2022-03-31 | 55.69 (+0.42) | 12.83 (+0.24) | 5.74 (+0.05) | 313 | 0 | 160 | 0 | 41 | 0 | 0 | ||||
| 2022-02-25 | 55.27 (-1.56) | 12.59 (+0.59) | 5.69 (+0.06) | -1186 | 0 | 444 | 0 | 44 | 0 | 0 | ||||
| 2022-01-26 | 56.83 (-0.58) | 12.0 (-0.71) | 5.63 (-0.06) | -332 | 0 | -536 | 0 | -47 | 0 | 0 | ||||
| 2021-12-30 | 57.41 (-0.76) | 12.71 (-0.42) | 5.69 (-0.02) | 121 | 0.87 | -323 | 2.33 | -16 | 0.12 | 13882 | 2190.0 | 2175.0 | 2220.0 | 1860.0 |
| 2021-11-30 | 58.17 (+1.38) | 13.13 (-0.61) | 5.71 (+0.01) | 281 | 1.22 | -459 | 1.99 | 7 | 0.03 | 23115 | 2150.0 | 2345.0 | 2520.0 | 2025.0 |
| 2021-10-29 | 56.79 (+0.31) | 13.74 (-0.37) | 5.7 (+0.04) | 265 | 1.31 | -287 | 1.42 | 26 | 0.13 | 20232 | 2300.0 | 1930.0 | 2415.0 | 1865.0 |
| 2021-09-30 | 56.48 (+2.4) | 14.11 (-0.71) | 5.66 (-0.16) | 1785 | 0 | -785 | 0 | -117 | 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 | 54.08 (+0.1) | 14.82 (+0.8) | 5.82 (+0.18) | 113 | 0 | 611 | 0 | 136 | 0 | 0 | ||||
| 2021-07-30 | 53.98 (+0.12) | 14.02 (-0.38) | 5.64 (-0.12) | 65 | 0 | -289 | 0 | -89 | 0 | 0 | ||||
| 2021-06-30 | 53.86 (+1.88) | 14.4 (+0.15) | 5.76 (+0.09) | 1515 | 0 | 81 | 0 | 64 | 0 | 0 | ||||
| 2021-05-31 | 51.98 (-0.33) | 14.25 (+0.09) | 5.67 (-0.1) | 8 | 0 | 99 | 0 | -60 | 0 | 0 | ||||
| 2021-04-29 | 52.31 (+4.38) | 14.16 (-1.56) | 5.77 (-0.24) | 3299 | 0 | -1180 | 0 | -182 | 0 | 0 | ||||
| 2021-03-31 | 47.93 (+1.07) | 15.72 (+1.53) | 6.01 (+0.12) | 865 | 0 | 1068 | 0 | 97 | 0 | 0 | ||||
| 2021-02-26 | 46.86 (+1.78) | 14.19 (+0.16) | 5.89 (0.0) | 1273 | 0 | 121 | 0 | -4 | 0 | 0 | ||||
| 2021-01-29 | 45.08 (+2.62) | 14.03 (+1.35) | 5.89 (-0.09) | 2033 | 0 | 1025 | 0 | -68 | 0 | 0 | ||||
| 2020-12-31 | 42.46 (+1.77) | 12.68 (-1.17) | 5.98 (+0.12) | 1651 | 4.28 | -837 | 2.17 | 97 | 0.25 | 38538 | 595.0 | 576.0 | 743.0 | 570.0 |
| 2020-11-30 | 40.69 (-3.4) | 13.85 (-0.42) | 5.86 (+0.03) | -3004 | 7.74 | -319 | 0.82 | 20 | 0.05 | 38807 | 573.0 | 576.0 | 637.0 | 553.0 |
| 2020-10-30 | 44.09 (+0.94) | 14.27 (+2.5) | 5.83 (+0.15) | 684 | 1.78 | 1898 | 4.94 | 115 | 0.3 | 38409 | 570.0 | 504.0 | 655.0 | 495.5 |
| 2020-09-30 | 43.15 (+1.05) | 11.77 (-0.61) | 5.68 (0.0) | 928 | 0 | -381 | 0 | -5 | 0 | 0 | ||||
| 2020-08-31 | 42.1 (+0.72) | 12.38 (+0.02) | 5.68 (-0.16) | 684 | 0 | 14 | 0 | -116 | 0 | 0 | ||||
| 2020-07-31 | 41.38 (-0.42) | 12.36 (+1.45) | 5.84 (-0.28) | -590 | 0 | 1104 | 0 | -212 | 0 | 0 | ||||
| 2020-06-30 | 41.8 (+0.08) | 10.91 (-0.98) | 6.12 (+0.29) | 143 | 0 | 858 | 0 | 218 | 0 | 0 | ||||
| 2020-05-29 | 41.72 (+0.8) | 11.89 (+2.46) | 5.83 (+0.25) | 411 | 0 | 1866 | 0 | 188 | 0 | 0 | ||||
| 2020-04-30 | 40.92 (+0.76) | 9.43 (0.0) | 5.58 (+0.03) | 646 | 0 | 2 | 0 | 28 | 0 | 0 | ||||
| 2020-03-31 | 40.16 (+0.36) | 9.43 (+2.15) | 5.55 (-0.59) | 218 | 0 | -13 | 0 | -449 | 0 | 0 | ||||
| 2020-02-27 | 39.8 () | 7.28 () | 6.14 () | 23 | 0 | -1 | 0 | -10 | 0 | 0 | ||||
